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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$40.31$55.041,555,000——
2011-12-29$40.78$55.681,807,100——
2011-12-28$40.30$54.781,951,800——
2011-12-27$41.18$55.971,619,200——
2011-12-23$41.39$56.261,794,200——
2011-12-22$41.09$55.853,903,700——
2011-12-21$40.62$55.213,986,800——
2011-12-20$40.48$55.024,419,900——
2011-12-19$39.03$53.053,429,400——
2011-12-16$40.04$54.425,862,300——
2011-12-15$39.11$53.162,918,100——
2011-12-14$39.23$53.323,619,600——
2011-12-13$39.55$53.763,690,800——
2011-12-12$40.07$54.473,815,500——
2011-12-09$40.93$55.634,819,600——
2011-12-08$39.81$54.113,787,900——
2011-12-07$41.34$56.194,154,700——
2011-12-06$40.27$54.742,863,400——
2011-12-05$40.17$54.603,585,400——
2011-12-02$39.98$54.343,136,100——
2011-12-01$39.22$53.313,766,500——
2011-11-30$39.65$53.894,578,700——
2011-11-29$36.64$49.803,692,400——
2011-11-28$36.91$50.173,925,200——
2011-11-25$36.24$49.261,404,200——
2011-11-23$36.33$49.383,847,700——
2011-11-22$37.25$50.633,723,800——
2011-11-21$37.19$50.554,864,200——
2011-11-18$38.50$52.334,816,000——
2011-11-17$38.54$52.395,439,100——
2011-11-16$39.93$54.283,993,600——
2011-11-15$41.00$55.733,237,000——
2011-11-14$40.90$55.594,311,600——
2011-11-11$41.24$56.063,847,700——
2011-11-10$40.11$54.524,507,900——
2011-11-09$39.44$53.615,009,000——
2011-11-08$41.74$56.745,326,800——
2011-11-07$40.60$55.193,834,600——
2011-11-04$39.99$54.363,622,300——
2011-11-03$40.37$54.876,469,300——
2011-11-02$40.23$54.686,013,900——
2011-11-01$38.76$52.687,053,300——
2011-10-31$40.39$54.906,210,200——
2011-10-28$42.01$57.104,877,300——
2011-10-27$41.89$56.949,242,500——
2011-10-26$38.86$52.826,226,300——
2011-10-25$38.75$52.674,628,200——
2011-10-24$39.40$53.554,482,500——
2011-10-21$38.78$52.718,167,900——
2011-10-20$38.18$51.907,263,200——
2011-10-19$36.91$50.177,941,900——
2011-10-18$37.49$50.9615,124,000——
2011-10-17$33.87$46.047,828,900——
2011-10-14$33.90$46.084,259,400——
2011-10-13$33.22$45.155,076,400——
2011-10-12$33.80$45.945,408,200——
2011-10-11$33.10$44.994,419,200——
2011-10-10$33.23$45.174,140,200——
2011-10-07$31.59$42.945,532,300——
2011-10-06$32.62$44.347,814,500——
2011-10-05$32.47$44.146,025,100——
2011-10-04$32.06$43.589,298,800——
2011-10-03$30.38$41.2911,511,700——
2011-09-30$32.16$43.716,013,500——
2011-09-29$33.07$44.955,200,600——
2011-09-28$32.22$43.556,481,600——
2011-09-27$33.46$45.237,644,300——
2011-09-26$32.22$43.555,314,800——
2011-09-23$30.94$41.828,282,100——
2011-09-22$31.22$42.2011,030,600——
2011-09-21$31.48$42.556,943,200——
2011-09-20$32.67$44.163,755,800——
2011-09-19$32.79$44.325,309,400——
2011-09-16$34.43$46.544,882,500——
2011-09-15$34.46$46.583,353,800——
2011-09-14$33.22$44.904,182,400——
2011-09-13$32.76$44.284,565,900——
2011-09-12$32.40$43.796,587,200——
2011-09-09$32.05$43.325,965,300——
2011-09-08$33.30$45.014,383,400——
2011-09-07$34.20$46.234,012,100——
2011-09-06$32.58$44.044,688,000——
2011-09-02$33.33$45.052,986,800——
2011-09-01$34.80$47.044,307,000——
2011-08-31$35.52$48.013,990,600——
2011-08-30$35.10$47.444,007,900——
2011-08-29$35.33$47.752,936,200——
2011-08-26$34.04$46.013,889,000——
2011-08-25$33.59$45.405,410,700——
2011-08-24$34.08$46.064,506,000——
2011-08-23$33.07$44.704,563,000——
2011-08-22$31.77$42.944,061,400——
2011-08-19$31.91$43.137,068,000——
2011-08-18$32.67$44.166,774,400——
2011-08-17$34.81$47.054,197,300——
2011-08-16$34.59$46.755,379,600——
2011-08-15$34.85$47.117,598,300——
2011-08-12$34.68$46.886,895,500——
2011-08-11$35.58$48.099,815,400——
2011-08-10$33.24$44.9314,714,300——
2011-08-09$35.66$48.2013,375,300——
2011-08-08$34.84$47.0913,685,200——
2011-08-05$38.74$52.367,245,000——
2011-08-04$38.59$52.167,074,300——
2011-08-03$40.86$55.233,924,000——
2011-08-02$40.54$54.804,869,100——
2011-08-01$41.37$55.924,185,600——
2011-07-29$41.47$56.053,398,800——
2011-07-28$41.76$56.452,845,500——
2011-07-27$41.61$56.244,719,400——
2011-07-26$42.42$57.343,263,600——
2011-07-25$42.63$57.622,938,100——
2011-07-22$42.62$57.613,131,000——
2011-07-21$43.44$58.724,822,700——
2011-07-20$42.60$57.584,200,400——
2011-07-19$42.02$56.8010,327,000——
2011-07-18$42.95$58.055,031,200——
2011-07-15$43.83$59.244,365,800——
2011-07-14$44.20$59.742,740,500——
2011-07-13$44.64$60.343,229,500——
2011-07-12$44.47$60.113,479,300——
2011-07-11$44.58$60.264,126,400——
2011-07-08$46.34$62.642,461,100——
2011-07-07$46.84$63.312,738,000——
2011-07-06$46.05$62.244,104,700——
2011-07-05$45.13$61.003,224,000——
2011-07-01$45.95$62.112,647,400——
2011-06-30$45.09$60.953,475,700——
2011-06-29$45.16$61.043,643,000——
2011-06-28$44.01$59.243,577,700——
2011-06-27$44.22$59.533,331,500——
2011-06-24$43.31$58.305,262,500——
2011-06-23$44.13$59.405,237,600——
2011-06-22$44.04$59.282,849,300——
2011-06-21$44.23$59.543,073,100——
2011-06-20$43.41$58.441,913,200——
2011-06-17$43.41$58.443,988,800——
2011-06-16$43.15$58.093,874,900——
2011-06-15$42.67$57.444,173,600——
2011-06-14$44.12$59.394,223,000——
2011-06-13$42.99$57.872,790,800——
2011-06-10$42.71$57.494,969,600——
2011-06-09$43.38$58.404,090,000——
2011-06-08$42.15$56.743,510,700——
2011-06-07$42.66$57.433,389,700——
2011-06-06$43.04$57.943,092,600——
2011-06-03$43.50$58.562,930,900——
2011-06-02$43.99$59.223,868,700——
2011-06-01$43.55$58.625,789,200——
2011-05-31$45.77$61.612,785,700——
2011-05-27$45.19$60.832,398,700——
2011-05-26$45.34$61.033,151,200——
2011-05-25$45.18$60.823,292,700——
2011-05-24$44.96$60.524,273,100——
2011-05-23$45.65$61.453,628,000——
2011-05-20$46.84$63.052,769,900——
2011-05-19$47.47$63.902,326,000——
2011-05-18$47.08$63.382,552,200——
2011-05-17$46.41$62.472,578,700——
2011-05-16$45.79$61.643,188,100——
2011-05-13$45.55$61.324,122,900——
2011-05-12$46.52$62.624,730,800——
2011-05-11$46.88$63.112,967,600——
2011-05-10$47.08$63.382,652,300——
2011-05-09$46.49$62.581,867,300——
2011-05-06$46.55$62.662,818,400——
2011-05-05$45.88$61.762,454,100——
2011-05-04$46.37$62.422,019,500——
2011-05-03$46.70$62.861,543,500——
2011-05-02$46.89$63.122,480,800——
2011-04-29$46.55$62.662,871,800——
2011-04-28$46.52$62.621,784,800——
2011-04-27$46.56$62.682,418,300——
2011-04-26$46.98$63.243,000,000——
2011-04-25$45.96$61.873,301,200——
2011-04-21$46.32$62.353,046,700——
2011-04-20$46.02$61.954,086,600——
2011-04-19$45.69$61.507,145,600——
2011-04-18$44.67$60.133,268,200——
2011-04-15$45.41$61.134,445,600——
2011-04-14$45.15$60.783,333,300——
2011-04-13$45.58$61.364,003,700——
2011-04-12$46.16$62.143,073,100——
2011-04-11$46.19$62.182,199,800——
2011-04-08$46.06$62.002,712,100——
2011-04-07$46.37$62.422,961,600——
2011-04-06$46.37$62.423,144,900——
2011-04-05$45.79$61.642,626,800——
2011-04-04$45.64$61.442,060,400——
2011-04-01$45.47$61.213,304,400——
2011-03-31$44.94$60.503,374,500——
2011-03-30$45.07$60.674,538,800——
2011-03-29$44.09$59.113,812,300——
2011-03-28$43.74$58.642,112,000——
2011-03-25$44.04$59.042,827,500——
2011-03-24$44.08$59.102,287,900——
2011-03-23$43.77$58.682,713,600——
2011-03-22$43.63$58.492,396,300——
2011-03-21$43.92$58.883,532,900——
2011-03-18$44.37$59.486,768,400——
2011-03-17$43.40$58.183,727,300——
2011-03-16$42.97$57.615,730,500——
2011-03-15$42.73$57.294,241,300——
2011-03-14$43.37$58.143,188,700——
2011-03-11$43.34$58.102,592,000——
2011-03-10$43.39$58.172,794,900——
2011-03-09$44.52$59.692,554,000——
2011-03-08$44.59$59.782,542,600——
2011-03-07$43.84$58.772,625,400——
2011-03-04$43.81$58.734,062,800——
2011-03-03$44.16$59.204,070,900——
2011-03-02$44.03$59.034,020,600——
2011-03-01$44.35$59.463,779,300——
2011-02-28$44.72$59.952,296,500——
2011-02-25$44.80$60.063,061,100——
2011-02-24$44.27$59.352,818,100——
2011-02-23$44.23$59.303,180,400——
2011-02-22$44.52$59.694,960,200——
2011-02-18$46.12$61.833,372,800——
2011-02-17$46.04$61.723,158,000——
2011-02-16$46.20$61.943,215,900——
2011-02-15$45.70$61.274,236,800——
2011-02-14$46.59$62.462,988,800——
2011-02-11$46.98$62.985,226,700——
2011-02-10$47.78$64.063,437,400——
2011-02-09$47.15$63.214,615,300——
2011-02-08$47.31$63.435,542,200——
2011-02-07$47.32$63.443,661,300——
2011-02-04$46.37$62.173,304,400——
2011-02-03$46.54$62.393,598,300——
2011-02-02$47.27$63.373,431,100——
2011-02-01$47.65$63.882,933,000——
2011-01-31$46.72$62.633,496,600——
2011-01-28$46.41$62.223,908,300——
2011-01-27$47.58$63.792,080,900——
2011-01-26$47.41$63.563,412,200——
2011-01-25$47.69$63.943,523,800——
2011-01-24$47.81$64.103,225,100——
2011-01-21$48.25$64.694,567,200——
2011-01-20$47.56$63.766,956,600——
2011-01-19$48.00$64.358,957,900——
2011-01-18$50.06$67.117,341,000——
2011-01-14$49.99$67.026,815,000——
2011-01-13$48.57$65.114,818,000——
2011-01-12$47.78$64.063,066,500——
2011-01-11$47.15$63.213,892,300——
2011-01-10$46.40$62.212,779,100——
2011-01-07$46.62$62.503,633,700——
2011-01-06$47.32$63.444,352,700——
2011-01-05$47.28$63.394,174,600——
2011-01-04$46.68$62.583,426,500——
2011-01-03$47.62$63.844,408,200——