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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$36.53$43.77231,800——
1999-12-30$36.69$43.95402,000——
1999-12-29$36.50$43.63532,200——
1999-12-28$35.63$42.59642,000——
1999-12-27$35.00$41.84782,400——
1999-12-23$35.16$42.03623,800——
1999-12-22$34.84$41.65944,000——
1999-12-21$35.56$42.51863,200——
1999-12-20$34.91$41.73761,200——
1999-12-17$34.69$41.471,192,600——
1999-12-16$33.94$40.571,281,000——
1999-12-15$35.63$42.59525,400——
1999-12-14$36.25$43.33739,400——
1999-12-13$36.52$43.65737,000——
1999-12-10$36.94$44.161,036,600——
1999-12-09$35.63$42.59842,800——
1999-12-08$34.53$41.281,505,200——
1999-12-07$35.69$42.66940,400——
1999-12-06$36.28$43.371,179,000——
1999-12-03$37.25$44.531,163,600——
1999-12-02$35.69$42.66560,000——
1999-12-01$35.94$42.96793,200——
1999-11-30$36.72$43.901,134,600——
1999-11-29$35.63$42.59708,000——
1999-11-26$36.81$44.01261,600——
1999-11-24$36.75$43.93600,000——
1999-11-23$36.28$43.37509,400——
1999-11-22$36.50$43.63701,200——
1999-11-19$37.94$45.35301,400——
1999-11-18$38.34$45.84384,800——
1999-11-17$38.13$45.58348,800——
1999-11-16$39.19$46.85941,400——
1999-11-15$38.63$46.17580,600——
1999-11-12$38.47$45.99939,600——
1999-11-11$37.00$44.23508,200——
1999-11-10$36.91$44.12633,200——
1999-11-09$37.50$44.83993,000——
1999-11-08$37.25$44.53915,400——
1999-11-05$36.84$44.041,266,600——
1999-11-04$36.97$44.19898,400——
1999-11-03$37.03$44.27498,600——
1999-11-02$38.03$45.46721,000——
1999-11-01$37.66$45.02714,000——
1999-10-29$38.06$45.50848,600——
1999-10-28$38.16$45.611,644,400——
1999-10-27$35.44$42.36519,800——
1999-10-26$34.19$40.87891,000——
1999-10-25$34.38$41.091,141,400——
1999-10-22$34.47$41.21902,800——
1999-10-21$33.56$40.12813,800——
1999-10-20$33.44$39.97880,000——
1999-10-19$31.53$37.691,282,600——
1999-10-18$30.03$35.901,143,600——
1999-10-15$29.94$35.79930,600——
1999-10-14$31.53$37.69638,800——
1999-10-13$31.47$37.62606,400——
1999-10-12$32.53$38.89748,400——
1999-10-11$33.03$39.49643,000——
1999-10-08$33.31$39.821,161,400——
1999-10-07$32.81$39.231,121,800——
1999-10-06$32.97$39.411,321,400——
1999-10-05$32.78$39.191,424,000——
1999-10-04$33.38$39.901,191,200——
1999-10-01$32.69$39.08933,000——
1999-09-30$32.31$38.63980,000——
1999-09-29$31.91$38.14943,400——
1999-09-28$31.91$38.051,420,600——
1999-09-27$31.00$36.971,210,800——
1999-09-24$30.81$36.751,724,800——
1999-09-23$29.72$35.441,373,400——
1999-09-22$29.25$34.88896,600——
1999-09-21$28.69$34.211,442,000——
1999-09-20$29.59$35.291,249,200——
1999-09-17$29.19$34.812,152,000——
1999-09-16$27.94$33.321,103,600——
1999-09-15$28.69$34.211,544,200——
1999-09-14$29.00$34.592,100,600——
1999-09-13$29.88$35.63889,200——
1999-09-10$30.91$36.861,360,400——
1999-09-09$30.66$36.56826,800——
1999-09-08$30.09$35.891,131,400——
1999-09-07$31.06$37.051,184,800——
1999-09-03$31.31$37.342,092,800——
1999-09-02$29.91$35.671,382,600——
1999-09-01$30.22$36.04975,200——
1999-08-31$29.94$35.702,173,000——
1999-08-30$29.69$35.411,511,600——
1999-08-27$31.75$37.872,123,200——
1999-08-26$31.59$37.681,614,400——
1999-08-25$33.97$40.512,078,000——
1999-08-24$35.78$42.671,080,400——
1999-08-23$35.56$42.41794,400——
1999-08-20$35.09$41.85517,200——
1999-08-19$34.84$41.56467,800——
1999-08-18$35.47$42.30490,400——
1999-08-17$35.75$42.641,048,600——
1999-08-16$34.69$41.37741,800——
1999-08-13$35.38$42.19610,600——
1999-08-12$33.88$40.40493,000——
1999-08-11$33.91$40.44809,200——
1999-08-10$33.47$39.92908,400——
1999-08-09$34.09$40.66910,800——
1999-08-06$33.63$40.10440,000——
1999-08-05$33.91$40.44585,000——
1999-08-04$34.13$40.701,039,200——
1999-08-03$34.31$40.92932,800——
1999-08-02$34.84$41.56600,800——
1999-07-30$35.44$42.26952,000——
1999-07-29$35.56$42.41648,400——
1999-07-28$36.06$43.01618,200——
1999-07-27$36.13$43.08540,600——
1999-07-26$35.63$42.49640,200——
1999-07-23$35.63$42.49734,200——
1999-07-22$36.72$43.79765,600——
1999-07-21$36.25$43.231,271,200——
1999-07-20$37.13$44.281,282,600——
1999-07-19$37.41$44.611,776,800——
1999-07-16$37.25$44.432,289,600——
1999-07-15$36.63$43.686,931,400——
1999-07-14$37.78$45.0613,622,600——
1999-07-13$40.81$48.67553,200——
1999-07-12$41.75$49.79722,600——
1999-07-09$42.53$50.72471,000——
1999-07-08$42.63$50.84449,600——
1999-07-07$43.59$51.99964,400——
1999-07-06$43.31$51.66558,800——
1999-07-02$43.16$51.47552,200——
1999-07-01$42.81$51.06627,600——
1999-06-30$42.69$50.91931,000——
1999-06-29$41.53$49.53432,200——
1999-06-28$41.38$49.26733,600——
1999-06-25$40.69$48.44541,200——
1999-06-24$40.56$48.29579,000——
1999-06-23$40.94$48.74679,400——
1999-06-22$41.28$49.14396,800——
1999-06-21$41.41$49.29572,400——
1999-06-18$40.97$48.77675,200——
1999-06-17$40.44$48.14626,000——
1999-06-16$40.38$48.07795,400——
1999-06-15$38.81$46.21733,400——
1999-06-14$38.91$46.32545,000——
1999-06-11$39.06$46.50940,200——
1999-06-10$39.34$46.84948,800——
1999-06-09$40.25$47.92746,800——
1999-06-08$39.72$47.28990,000——
1999-06-07$39.78$47.36880,200——
1999-06-04$39.06$46.50832,400——
1999-06-03$38.38$45.68830,400——
1999-06-02$37.81$45.01541,000——
1999-06-01$37.81$45.011,055,000——
1999-05-28$38.13$45.39515,200——
1999-05-27$37.59$44.75750,800——
1999-05-26$39.16$46.611,081,800——
1999-05-25$38.03$45.28983,600——
1999-05-24$38.31$45.61827,800——
1999-05-21$39.44$46.95948,000——
1999-05-20$39.97$47.58706,200——
1999-05-19$40.88$48.66656,600——
1999-05-18$39.97$47.581,420,600——
1999-05-17$39.50$47.021,808,400——
1999-05-14$42.00$50.00892,800——
1999-05-13$42.81$50.971,035,000——
1999-05-12$41.50$49.40962,600——
1999-05-11$42.09$50.11744,200——
1999-05-10$42.28$50.33759,400——
1999-05-07$43.41$51.67603,200——
1999-05-06$43.28$51.531,770,600——
1999-05-05$41.75$49.701,430,600——
1999-05-04$41.81$49.781,711,400——
1999-05-03$43.78$52.121,208,800——
1999-04-30$43.75$52.082,633,800——
1999-04-29$46.75$55.651,069,000——
1999-04-28$46.56$55.431,130,600——
1999-04-27$47.63$56.701,570,600——
1999-04-26$44.69$53.20815,800——
1999-04-23$45.00$53.57376,200——
1999-04-22$45.50$54.17658,000——
1999-04-21$44.81$53.35690,600——
1999-04-20$42.44$50.52602,800——
1999-04-19$42.22$50.261,056,200——
1999-04-16$43.72$52.051,041,800——
1999-04-15$43.41$51.67841,800——
1999-04-14$45.50$54.171,248,600——
1999-04-13$44.81$53.35593,800——
1999-04-12$45.13$53.72819,000——
1999-04-09$44.56$53.05817,400——
1999-04-08$44.81$53.351,261,600——
1999-04-07$43.75$52.081,101,200——
1999-04-06$42.66$50.782,066,800——
1999-04-05$42.81$50.97586,200——
1999-04-01$42.47$50.56868,000——
1999-03-31$41.13$48.96760,400——
1999-03-30$41.03$48.85857,000——
1999-03-29$41.09$48.84582,000——
1999-03-26$40.53$48.17690,200——
1999-03-25$41.59$49.43408,400——
1999-03-24$41.13$48.87386,200——
1999-03-23$40.75$48.43819,600——
1999-03-22$42.31$50.29317,200——
1999-03-19$41.94$49.84771,400——
1999-03-18$42.94$51.03719,400——
1999-03-17$42.38$50.36429,200——
1999-03-16$42.97$51.07909,800——
1999-03-15$44.00$52.29685,600——
1999-03-12$43.44$51.621,262,000——
1999-03-11$44.13$52.442,102,000——
1999-03-10$42.22$50.17636,800——
1999-03-09$40.44$48.06528,400——
1999-03-08$41.06$48.80819,200——
1999-03-05$41.59$49.432,215,600——
1999-03-04$39.44$46.87689,200——
1999-03-03$38.25$45.46396,600——
1999-03-02$38.16$45.35471,000——
1999-03-01$38.50$45.76589,000——
1999-02-26$38.34$45.57588,800——
1999-02-25$37.88$45.01721,000——
1999-02-24$38.31$45.531,362,200——
1999-02-23$38.13$45.31956,800——
1999-02-22$38.63$45.901,370,000——
1999-02-19$36.44$43.30905,400——
1999-02-18$36.50$43.38713,200——
1999-02-17$36.19$43.011,045,200——
1999-02-16$36.50$43.38903,800——
1999-02-12$35.72$42.45956,600——
1999-02-11$36.00$42.781,084,800——
1999-02-10$34.97$41.56573,600——
1999-02-09$34.41$40.89489,400——
1999-02-08$35.00$41.60870,000——
1999-02-05$34.25$40.70700,600——
1999-02-04$34.22$40.67854,600——
1999-02-03$35.66$42.38704,200——
1999-02-02$34.66$41.19764,200——
1999-02-01$35.00$41.60573,200——
1999-01-29$35.75$42.49763,400——
1999-01-28$35.22$41.86534,600——
1999-01-27$34.28$40.74663,400——
1999-01-26$34.97$41.561,163,800——
1999-01-25$36.31$43.16961,800——
1999-01-22$35.56$42.261,380,000——
1999-01-21$35.91$42.672,483,800——
1999-01-20$35.31$41.97755,200——
1999-01-19$35.84$42.60737,600——
1999-01-15$35.91$42.67954,000——
1999-01-14$33.91$40.30703,800——
1999-01-13$34.66$41.19787,400——
1999-01-12$35.28$41.93664,400——
1999-01-11$35.84$42.60546,000——
1999-01-08$36.69$43.60943,600——
1999-01-07$37.06$44.05835,000——
1999-01-06$37.25$44.271,223,400——
1999-01-05$36.13$42.93973,000——
1999-01-04$35.38$42.041,129,200——