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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$49.12$62.05666,800——
2004-12-30$49.01$61.91721,200——
2004-12-29$48.95$61.62767,600——
2004-12-28$48.90$61.561,020,000——
2004-12-27$48.42$60.95900,000——
2004-12-23$48.44$60.98716,100——
2004-12-22$48.42$60.951,717,600——
2004-12-21$48.17$60.642,378,100——
2004-12-20$47.70$60.051,689,600——
2004-12-17$48.20$60.682,337,700——
2004-12-16$48.13$60.591,373,100——
2004-12-15$48.19$60.663,898,600——
2004-12-14$47.07$59.262,214,200——
2004-12-13$46.35$58.351,839,600——
2004-12-10$45.30$57.031,934,100——
2004-12-09$45.09$56.761,628,600——
2004-12-08$44.90$56.521,589,500——
2004-12-07$44.62$56.171,415,700——
2004-12-06$44.68$56.251,481,300——
2004-12-03$44.97$56.612,295,800——
2004-12-02$45.41$57.172,209,200——
2004-12-01$45.00$56.651,852,700——
2004-11-30$44.56$56.102,120,200——
2004-11-29$44.83$56.441,205,100——
2004-11-26$44.87$56.49287,000——
2004-11-24$44.88$56.50662,300——
2004-11-23$44.93$56.56995,300——
2004-11-22$44.77$56.361,071,900——
2004-11-19$44.56$56.101,110,000——
2004-11-18$45.19$56.891,323,300——
2004-11-17$45.40$57.151,222,300——
2004-11-16$45.37$57.111,219,900——
2004-11-15$45.74$57.58876,500——
2004-11-12$45.76$57.611,093,200——
2004-11-11$45.35$57.091,213,500——
2004-11-10$45.05$56.711,481,500——
2004-11-09$45.09$56.761,981,000——
2004-11-08$45.58$57.381,795,300——
2004-11-05$46.05$57.972,817,900——
2004-11-04$46.10$58.032,110,000——
2004-11-03$45.63$57.442,302,700——
2004-11-02$45.57$57.373,186,700——
2004-11-01$45.27$56.991,730,200——
2004-10-29$45.05$56.711,344,900——
2004-10-28$45.01$56.661,238,000——
2004-10-27$44.81$56.412,274,500——
2004-10-26$43.45$54.703,094,200——
2004-10-25$43.08$54.231,515,300——
2004-10-22$43.07$54.221,445,000——
2004-10-21$43.45$54.702,016,900——
2004-10-20$43.02$54.162,012,600——
2004-10-19$42.70$53.752,930,800——
2004-10-18$42.46$53.452,396,800——
2004-10-15$42.06$52.952,406,900——
2004-10-14$41.07$51.702,031,500——
2004-10-13$41.67$52.464,115,400——
2004-10-12$41.16$51.8212,343,300——
2004-10-11$43.85$55.201,392,700——
2004-10-08$43.43$54.671,422,300——
2004-10-07$43.66$54.961,098,600——
2004-10-06$43.64$54.941,111,700——
2004-10-05$43.23$54.421,297,600——
2004-10-04$42.97$54.091,851,900——
2004-10-01$43.15$54.321,919,900——
2004-09-30$42.71$53.772,804,900——
2004-09-29$42.15$53.062,931,500——
2004-09-28$42.30$53.051,963,700——
2004-09-27$42.16$52.871,809,200——
2004-09-24$42.33$53.091,569,500——
2004-09-23$42.67$53.512,145,500——
2004-09-22$42.60$53.432,231,100——
2004-09-21$43.43$54.473,023,600——
2004-09-20$43.77$54.892,184,000——
2004-09-17$44.74$56.111,022,900——
2004-09-16$44.98$56.411,027,200——
2004-09-15$45.04$56.49871,300——
2004-09-14$45.35$56.87651,600——
2004-09-13$45.36$56.891,116,700——
2004-09-10$45.42$56.961,305,800——
2004-09-09$45.41$56.95985,600——
2004-09-08$45.63$57.23747,000——
2004-09-07$46.04$57.741,635,300——
2004-09-03$45.39$56.921,416,800——
2004-09-02$44.60$55.932,023,100——
2004-09-01$45.20$56.691,202,000——
2004-08-31$45.14$56.611,197,000——
2004-08-30$44.95$56.37676,900——
2004-08-27$45.34$56.86578,700——
2004-08-26$45.61$57.20533,100——
2004-08-25$45.38$56.911,436,400——
2004-08-24$44.96$56.381,039,900——
2004-08-23$45.16$56.64766,500——
2004-08-20$45.29$56.801,200,400——
2004-08-19$45.16$56.641,278,600——
2004-08-18$45.50$57.061,494,000——
2004-08-17$44.71$56.071,920,900——
2004-08-16$44.04$55.231,004,600——
2004-08-13$42.84$53.731,055,300——
2004-08-12$42.71$53.56808,700——
2004-08-11$43.04$53.98821,700——
2004-08-10$43.03$53.961,217,100——
2004-08-09$42.30$53.05860,900——
2004-08-06$42.46$53.251,340,600——
2004-08-05$43.01$53.94980,700——
2004-08-04$43.95$55.121,624,200——
2004-08-03$43.56$54.632,002,200——
2004-08-02$43.67$54.771,931,600——
2004-07-30$42.81$53.691,448,600——
2004-07-29$43.54$54.602,604,500——
2004-07-28$42.51$53.312,060,000——
2004-07-27$42.76$53.632,138,800——
2004-07-26$42.06$52.752,231,600——
2004-07-23$42.34$53.102,824,800——
2004-07-22$43.46$54.502,500,200——
2004-07-21$43.79$54.922,431,000——
2004-07-20$44.03$55.221,843,800——
2004-07-19$43.34$54.351,760,100——
2004-07-16$43.62$54.702,722,900——
2004-07-15$43.85$54.993,155,600——
2004-07-14$44.38$55.664,412,000——
2004-07-13$44.95$56.379,333,400——
2004-07-12$49.51$62.091,473,300——
2004-07-09$48.85$61.261,433,300——
2004-07-08$48.67$61.041,341,600——
2004-07-07$48.91$61.341,454,700——
2004-07-06$48.89$61.311,189,100——
2004-07-02$49.65$62.271,250,600——
2004-07-01$49.08$61.551,615,200——
2004-06-30$49.04$61.501,062,300——
2004-06-29$48.68$61.051,156,100——
2004-06-28$48.87$61.091,007,600——
2004-06-25$49.60$62.001,513,900——
2004-06-24$50.01$62.511,428,100——
2004-06-23$49.78$62.232,018,700——
2004-06-22$49.39$61.741,343,000——
2004-06-21$49.08$61.351,774,400——
2004-06-18$48.59$60.741,684,800——
2004-06-17$48.05$60.061,478,400——
2004-06-16$47.56$59.45875,900——
2004-06-15$47.81$59.761,191,600——
2004-06-14$47.77$59.71862,500——
2004-06-10$48.56$60.70654,500——
2004-06-09$48.49$60.611,104,700——
2004-06-08$48.90$61.13921,900——
2004-06-07$49.20$61.50696,200——
2004-06-04$48.21$60.26617,900——
2004-06-03$47.91$59.89939,600——
2004-06-02$48.42$60.531,064,100——
2004-06-01$48.41$60.511,159,300——
2004-05-28$48.42$60.53889,000——
2004-05-27$48.42$60.531,234,100——
2004-05-26$48.70$60.88759,800——
2004-05-25$48.63$60.79870,900——
2004-05-24$47.67$59.59732,200——
2004-05-21$47.81$59.761,408,300——
2004-05-20$47.15$58.941,075,300——
2004-05-19$47.26$59.081,435,200——
2004-05-18$46.95$58.691,543,300——
2004-05-17$46.00$57.501,900,500——
2004-05-14$46.65$58.311,888,000——
2004-05-13$46.83$58.542,004,700——
2004-05-12$46.80$58.502,726,000——
2004-05-11$46.52$58.152,554,200——
2004-05-10$46.78$58.482,374,700——
2004-05-07$47.60$59.501,911,900——
2004-05-06$49.62$62.03942,600——
2004-05-05$50.17$62.711,954,700——
2004-05-04$49.15$61.441,922,700——
2004-05-03$48.61$60.761,785,000——
2004-04-30$48.80$61.001,935,600——
2004-04-29$48.89$61.111,467,500——
2004-04-28$49.02$61.281,263,100——
2004-04-27$49.98$62.481,018,000——
2004-04-26$49.65$62.061,556,000——
2004-04-23$50.19$62.742,338,100——
2004-04-22$49.10$61.382,113,800——
2004-04-21$47.99$59.991,821,300——
2004-04-20$48.37$60.461,109,100——
2004-04-19$49.05$61.311,124,000——
2004-04-16$49.76$62.201,636,900——
2004-04-15$49.35$61.693,329,600——
2004-04-14$49.91$62.394,198,700——
2004-04-13$52.14$65.183,268,200——
2004-04-12$54.35$67.941,294,400——
2004-04-08$53.26$66.58909,200——
2004-04-07$53.02$66.28555,900——
2004-04-06$53.43$66.791,102,600——
2004-04-05$53.62$67.031,628,500——
2004-04-02$52.56$65.701,376,600——
2004-04-01$52.28$65.35823,600——
2004-03-31$52.13$65.161,372,600——
2004-03-30$52.40$65.501,544,300——
2004-03-29$53.06$66.14648,600——
2004-03-26$52.38$65.291,893,900——
2004-03-25$52.11$64.951,028,200——
2004-03-24$51.51$64.211,541,200——
2004-03-23$51.56$64.27875,900——
2004-03-22$51.72$64.471,395,600——
2004-03-19$52.28$65.171,029,100——
2004-03-18$53.38$66.541,445,300——
2004-03-17$53.46$66.641,987,800——
2004-03-16$52.01$64.832,575,600——
2004-03-15$49.88$62.17987,000——
2004-03-12$50.92$63.471,630,300——
2004-03-11$49.85$62.141,957,200——
2004-03-10$51.09$63.681,714,200——
2004-03-09$52.40$65.311,242,000——
2004-03-08$53.35$66.501,063,800——
2004-03-05$54.29$67.671,416,700——
2004-03-04$52.96$66.011,144,100——
2004-03-03$52.84$65.861,119,000——
2004-03-02$52.89$65.931,192,800——
2004-03-01$53.41$66.571,269,400——
2004-02-27$53.73$66.971,123,500——
2004-02-26$53.57$66.77848,200——
2004-02-25$54.08$67.41644,600——
2004-02-24$53.48$66.661,276,700——
2004-02-23$53.43$66.60875,100——
2004-02-20$54.27$67.651,362,100——
2004-02-19$54.35$67.751,012,900——
2004-02-18$54.21$67.57809,100——
2004-02-17$54.48$67.91846,100——
2004-02-13$54.33$67.721,104,700——
2004-02-12$54.20$67.56651,200——
2004-02-11$54.03$67.351,275,200——
2004-02-10$53.36$66.51850,500——
2004-02-09$52.95$66.00750,100——
2004-02-06$53.36$66.51747,200——
2004-02-05$52.56$65.51900,900——
2004-02-04$52.92$65.96615,400——
2004-02-03$53.18$66.29733,000——
2004-02-02$53.24$66.36895,100——
2004-01-30$53.85$67.121,052,800——
2004-01-29$53.65$66.871,215,600——
2004-01-28$53.33$66.471,188,400——
2004-01-27$54.01$67.321,345,100——
2004-01-26$55.18$68.781,221,900——
2004-01-23$55.11$68.691,077,500——
2004-01-22$56.13$69.961,108,400——
2004-01-21$56.45$70.36990,000——
2004-01-20$55.98$69.781,002,600——
2004-01-16$55.73$69.471,516,000——
2004-01-15$56.25$70.112,002,400——
2004-01-14$55.77$69.523,436,600——
2004-01-13$53.30$66.443,926,800——
2004-01-12$55.22$68.831,717,100——
2004-01-09$54.75$68.241,411,800——
2004-01-08$54.00$67.311,010,800——
2004-01-07$53.64$66.861,969,400——
2004-01-06$54.36$67.761,702,600——
2004-01-05$53.65$66.871,954,500——
2004-01-02$51.51$64.211,051,400——