NYSE:STT | Historical Stock Price | STATE STREET CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.84$3.93$18.38$85.91$401.561980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.92$2.92503,200——
1986-12-30$2.95$2.95840,800——
1986-12-29$2.95$2.95564,000——
1986-12-26$2.95$2.95232,000——
1986-12-24$2.98$2.98438,400——
1986-12-23$2.97$2.971,077,600——
1986-12-22$2.98$2.981,553,600——
1986-12-19$3.00$3.001,448,800——
1986-12-18$2.97$2.97656,000——
1986-12-17$3.00$3.00901,600——
1986-12-16$2.98$2.981,436,000——
1986-12-15$3.00$3.001,281,600——
1986-12-12$3.09$3.091,276,800——
1986-12-11$3.16$3.16311,200——
1986-12-10$3.17$3.17916,000——
1986-12-09$3.11$3.11466,400——
1986-12-08$3.22$3.22296,800——
1986-12-05$3.23$3.23317,600——
1986-12-04$3.23$3.23299,200——
1986-12-03$3.25$3.25882,400——
1986-12-02$3.23$3.232,673,600——
1986-12-01$3.23$3.23996,800——
1986-11-28$3.28$3.2852,000——
1986-11-26$3.25$3.25576,800——
1986-11-25$3.27$3.271,340,000——
1986-11-24$3.33$3.33913,600——
1986-11-21$3.38$3.38592,000——
1986-11-20$3.27$3.27198,400——
1986-11-19$3.23$3.23555,200——
1986-11-18$3.27$3.27933,600——
1986-11-17$3.38$3.382,833,600——
1986-11-14$3.39$3.39508,000——
1986-11-13$3.39$3.391,222,400——
1986-11-12$3.38$3.385,027,200——
1986-11-11$3.39$3.391,599,200——
1986-11-10$3.42$3.42373,600——
1986-11-07$3.48$3.481,457,600——
1986-11-06$3.44$3.441,836,800——
1986-11-05$3.34$3.34300,000——
1986-11-04$3.34$3.341,873,600——
1986-11-03$3.28$3.281,259,200——
1986-10-31$3.19$3.19471,200——
1986-10-30$3.13$3.134,232,800——
1986-10-29$3.02$3.02987,200——
1986-10-28$2.97$2.97393,600——
1986-10-27$2.91$2.91549,600——
1986-10-24$2.89$2.891,344,800——
1986-10-23$2.78$2.78898,400——
1986-10-22$2.73$2.731,217,600——
1986-10-21$2.78$2.78763,200——
1986-10-20$2.80$2.80488,800——
1986-10-17$2.88$2.881,683,200——
1986-10-16$2.81$2.813,872,000——
1986-10-15$2.64$2.646,795,200——
1986-10-14$2.69$2.696,782,400——
1986-10-13$2.67$2.67137,600——
1986-10-10$2.67$2.67244,000——
1986-10-09$2.63$2.63919,200——
1986-10-08$2.58$2.58883,200——
1986-10-07$2.64$2.641,636,000——
1986-10-06$2.72$2.721,093,600——
1986-10-03$2.66$2.661,569,600——
1986-10-02$2.67$2.67446,400——
1986-10-01$2.72$2.7296,800——
1986-09-30$2.73$2.731,217,600——
1986-09-29$2.75$2.75689,600——
1986-09-26$2.83$2.83240,000——
1986-09-25$2.89$2.89753,600——
1986-09-24$3.00$3.00412,800——
1986-09-23$2.97$2.97244,000——
1986-09-22$3.08$3.081,414,400——
1986-09-19$2.77$2.77263,200——
1986-09-18$2.77$2.77335,200——
1986-09-17$2.77$2.77665,600——
1986-09-16$2.63$2.63710,400——
1986-09-15$2.59$2.59640,000——
1986-09-12$2.58$2.581,635,200——
1986-09-11$2.63$2.63523,200——
1986-09-10$2.81$2.81341,600——
1986-09-09$2.86$2.86820,000——
1986-09-08$2.88$2.88328,800——
1986-09-05$3.06$3.068,400,000——
1986-09-04$3.17$3.17315,200——
1986-09-03$3.17$3.17171,200——
1986-09-02$3.25$3.25192,800——
1986-08-29$3.25$3.25621,600——
1986-08-28$3.25$3.25371,200——
1986-08-27$3.28$3.28819,200——
1986-08-26$3.22$3.22254,400——
1986-08-25$3.20$3.20188,000——
1986-08-22$3.20$3.20156,800——
1986-08-21$3.16$3.16231,200——
1986-08-20$3.22$3.22296,000——
1986-08-19$3.22$3.22795,200——
1986-08-18$3.20$3.20339,200——
1986-08-15$3.25$3.25253,600——
1986-08-14$3.23$3.23300,800——
1986-08-13$3.17$3.17608,800——
1986-08-12$3.17$3.17444,000——
1986-08-11$3.13$3.13329,600——
1986-08-08$3.13$3.13167,200——
1986-08-07$3.13$3.13294,400——
1986-08-06$3.14$3.14438,400——
1986-08-05$3.02$3.02321,600——
1986-08-04$3.10$3.10238,400——
1986-08-01$3.12$3.1241,600——
1986-07-31$3.11$3.11587,200——
1986-07-30$3.25$3.25235,200——
1986-07-29$3.27$3.27158,400——
1986-07-28$3.30$3.30424,000——
1986-07-25$3.41$3.41323,200——
1986-07-24$3.41$3.41420,800——
1986-07-23$3.43$3.43192,000——
1986-07-22$3.42$3.42350,400——
1986-07-21$3.39$3.39209,600——
1986-07-18$3.47$3.47364,800——
1986-07-17$3.43$3.431,124,800——
1986-07-16$3.41$3.41238,400——
1986-07-15$3.39$3.39187,200——
1986-07-14$3.42$3.42598,400——
1986-07-11$3.48$3.48152,000——
1986-07-10$3.48$3.48715,200——
1986-07-09$3.49$3.49232,000——
1986-07-08$3.47$3.47161,600——
1986-07-07$3.50$3.50446,400——
1986-07-03$3.49$3.49110,400——
1986-07-02$3.50$3.50353,600——
1986-07-01$3.55$3.55681,600——
1986-06-30$3.55$3.55652,800——
1986-06-27$3.58$3.58350,400——
1986-06-26$3.56$3.561,993,600——
1986-06-25$3.55$3.55390,400——
1986-06-24$3.55$3.55531,200——
1986-06-23$3.45$3.45220,800——
1986-06-20$3.48$3.48993,600——
1986-06-19$3.47$3.47480,000——
1986-06-18$3.34$3.34204,800——
1986-06-17$3.33$3.33454,400——
1986-06-16$3.30$3.30268,800——
1986-06-13$3.30$3.30377,600——
1986-06-12$3.27$3.27153,600——
1986-06-11$3.29$3.29547,200——
1986-06-10$3.25$3.251,302,400——
1986-06-09$3.32$3.32371,200——
1986-06-06$3.31$3.31352,000——
1986-06-05$3.28$3.28619,200——
1986-06-04$3.27$3.27513,600——
1986-06-03$3.27$3.27332,800——
1986-06-02$3.34$3.34988,800——
1986-05-30$3.23$3.23508,800——
1986-05-29$3.18$3.18345,600——
1986-05-28$3.16$3.16899,200——
1986-05-27$3.14$3.14969,600——
1986-05-23$3.10$3.10476,800——
1986-05-22$3.09$3.091,123,200——
1986-05-21$3.05$3.051,187,200——
1986-05-20$2.87$2.872,659,200——
1986-05-19$2.89$2.89236,800——
1986-05-16$2.94$2.941,275,200——
1986-05-15$2.95$2.951,398,400——
1986-05-14$3.04$3.04659,200——
1986-05-13$3.13$3.131,220,800——
1986-05-12$3.21$3.21169,600——
1986-05-09$3.22$3.22980,800——
1986-05-08$3.22$3.22521,600——
1986-05-07$3.23$3.23854,400——
1986-05-06$3.23$3.23598,400——
1986-05-05$3.33$3.33224,000——
1986-05-02$3.34$3.3451,200——
1986-05-01$3.36$3.361,219,200——
1986-04-30$3.39$3.39318,400——
1986-04-29$3.41$3.41612,800——
1986-04-28$3.45$3.4594,400——
1986-04-25$3.44$3.44784,000——
1986-04-24$3.45$3.45736,000——
1986-04-23$3.40$3.40553,600——
1986-04-22$3.37$3.371,003,200——
1986-04-21$3.29$3.29598,400——
1986-04-18$3.24$3.24289,600——
1986-04-17$3.23$3.23204,800——
1986-04-16$3.26$3.26384,000——
1986-04-15$3.20$3.201,644,800——
1986-04-14$3.16$3.16228,800——
1986-04-11$3.21$3.21649,600——
1986-04-10$3.15$3.15489,600——
1986-04-09$3.16$3.16704,000——
1986-04-08$3.05$3.05203,200——
1986-04-07$3.07$3.071,742,400——
1986-04-04$3.10$3.101,896,000——
1986-04-03$3.05$3.05604,800——
1986-04-02$3.02$3.02752,000——
1986-04-01$3.02$3.021,308,800——
1986-03-31$3.00$3.00169,600——
1986-03-27$2.98$2.98697,600——
1986-03-26$3.00$3.00676,800——
1986-03-25$2.98$2.98321,600——
1986-03-24$3.04$3.04268,800——
1986-03-21$3.06$3.06508,800——
1986-03-20$3.12$3.12172,800——
1986-03-19$3.11$3.11188,800——
1986-03-18$3.10$3.10585,600——
1986-03-17$3.06$3.06598,400——
1986-03-14$3.10$3.10571,200——
1986-03-13$3.04$3.04873,600——
1986-03-12$3.02$3.021,366,400——
1986-03-11$3.04$3.04315,200——
1986-03-10$3.10$3.10329,600——
1986-03-07$3.11$3.11179,200——
1986-03-06$3.13$3.13265,600——
1986-03-05$3.10$3.10816,000——
1986-03-04$3.19$3.19742,400——
1986-03-03$3.25$3.251,028,800——
1986-02-28$3.16$3.16654,400——
1986-02-27$3.06$3.06281,600——
1986-02-26$3.05$3.05275,200——
1986-02-25$3.03$3.03329,600——
1986-02-24$2.97$2.97763,200——
1986-02-21$2.91$2.91441,600——
1986-02-20$2.84$2.84211,200——
1986-02-19$2.82$2.82513,600——
1986-02-18$2.81$2.81198,400——
1986-02-14$2.82$2.82302,400——
1986-02-13$2.80$2.80601,600——
1986-02-12$2.77$2.771,096,000——
1986-02-11$2.80$2.80316,800——
1986-02-10$2.80$2.80169,600——
1986-02-07$2.81$2.81336,000——
1986-02-06$2.80$2.801,041,600——
1986-02-05$2.78$2.78704,000——
1986-02-04$2.82$2.82606,400——
1986-02-03$2.80$2.80739,200——
1986-01-31$2.73$2.73225,600——
1986-01-30$2.75$2.75307,200——
1986-01-29$2.77$2.77715,200——
1986-01-28$2.70$2.70683,200——
1986-01-27$2.69$2.69784,000——
1986-01-24$2.63$2.63921,600——
1986-01-23$2.53$2.53432,000——
1986-01-22$2.50$2.50713,600——
1986-01-21$2.54$2.54366,400——
1986-01-20$2.47$2.471,054,400——
1986-01-17$2.54$2.54572,800——
1986-01-16$2.55$2.551,513,600——
1986-01-15$2.63$2.631,281,600——
1986-01-14$2.66$2.66665,600——
1986-01-13$2.70$2.70387,200——
1986-01-10$2.70$2.70830,400——
1986-01-09$2.70$2.70833,600——
1986-01-08$2.75$2.75721,600——
1986-01-07$2.74$2.74256,000——
1986-01-06$2.66$2.66347,200——
1986-01-03$2.63$2.63470,400——
1986-01-02$2.59$2.59105,600——