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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$47.01$65.603,904,600——
2012-12-28$46.05$64.262,820,800——
2012-12-27$46.32$64.313,816,300——
2012-12-26$46.47$64.512,720,700——
2012-12-24$46.38$64.391,491,000——
2012-12-21$46.41$64.437,871,900——
2012-12-20$46.55$64.633,136,400——
2012-12-19$46.50$64.564,836,600——
2012-12-18$46.97$65.214,532,700——
2012-12-17$46.43$64.463,343,600——
2012-12-14$45.45$63.103,154,800——
2012-12-13$45.35$62.962,613,900——
2012-12-12$45.41$63.043,963,700——
2012-12-11$45.35$62.963,470,500——
2012-12-10$44.94$62.392,804,900——
2012-12-07$45.15$62.684,882,700——
2012-12-06$44.57$61.883,473,400——
2012-12-05$44.63$61.965,065,000——
2012-12-04$44.40$61.645,091,800——
2012-12-03$44.71$62.074,634,900——
2012-11-30$44.44$61.703,693,500——
2012-11-29$44.60$61.923,283,300——
2012-11-28$44.66$62.003,691,500——
2012-11-27$44.54$61.834,364,600——
2012-11-26$44.90$62.333,650,600——
2012-11-23$45.78$63.561,479,300——
2012-11-21$45.40$63.032,676,200——
2012-11-20$45.29$62.882,847,200——
2012-11-19$45.29$62.884,171,700——
2012-11-16$44.21$61.384,634,100——
2012-11-15$44.14$61.284,461,900——
2012-11-14$43.98$61.064,845,000——
2012-11-13$44.28$61.473,437,500——
2012-11-12$44.39$61.632,628,900——
2012-11-09$44.31$61.524,461,800——
2012-11-08$44.38$61.614,848,500——
2012-11-07$44.72$62.086,872,700——
2012-11-06$46.33$64.324,424,800——
2012-11-05$45.93$63.764,616,500——
2012-11-02$44.72$62.083,127,100——
2012-11-01$45.05$62.542,774,800——
2012-10-31$44.57$61.883,153,000——
2012-10-26$44.38$61.614,530,300——
2012-10-25$44.69$62.043,979,600——
2012-10-24$44.26$61.453,619,600——
2012-10-23$43.92$60.973,510,100——
2012-10-22$44.71$62.073,410,700——
2012-10-19$44.66$62.003,973,300——
2012-10-18$44.93$62.384,614,100——
2012-10-17$44.69$62.045,579,600——
2012-10-16$43.53$60.437,758,400——
2012-10-15$41.58$57.733,619,100——
2012-10-12$41.38$57.454,183,100——
2012-10-11$42.02$58.345,134,200——
2012-10-10$41.46$57.564,247,700——
2012-10-09$41.49$57.608,732,000——
2012-10-08$41.95$58.245,339,200——
2012-10-05$41.99$58.295,490,600——
2012-10-04$42.29$58.714,119,200——
2012-10-03$41.94$58.234,604,400——
2012-10-02$42.08$58.423,210,800——
2012-10-01$42.07$58.413,358,400——
2012-09-28$41.96$58.253,306,200——
2012-09-27$42.04$58.366,094,400——
2012-09-26$41.71$57.574,580,000——
2012-09-25$42.36$58.474,809,800——
2012-09-24$43.39$59.892,740,000——
2012-09-21$43.71$60.334,494,800——
2012-09-20$43.43$59.952,979,800——
2012-09-19$43.45$59.973,711,000——
2012-09-18$43.69$60.313,836,200——
2012-09-17$43.91$60.614,377,300——
2012-09-14$43.92$60.625,992,000——
2012-09-13$44.09$60.864,527,300——
2012-09-12$43.18$59.603,088,100——
2012-09-11$43.10$59.493,047,000——
2012-09-10$42.90$59.225,019,400——
2012-09-07$43.00$59.354,434,100——
2012-09-06$42.86$59.163,817,600——
2012-09-05$41.95$57.903,269,600——
2012-09-04$41.72$57.593,118,900——
2012-08-31$41.60$57.422,984,800——
2012-08-30$41.18$56.842,203,900——
2012-08-29$41.23$56.913,259,100——
2012-08-28$41.10$56.732,413,100——
2012-08-27$41.10$56.733,435,600——
2012-08-24$41.44$57.203,071,400——
2012-08-23$41.22$56.902,573,600——
2012-08-22$41.68$57.532,140,500——
2012-08-21$41.85$57.773,035,600——
2012-08-20$41.91$57.852,574,100——
2012-08-17$41.91$57.852,967,300——
2012-08-16$41.57$57.382,558,500——
2012-08-15$41.35$57.082,497,300——
2012-08-14$41.22$56.903,514,200——
2012-08-13$41.79$57.681,793,300——
2012-08-10$41.85$57.771,963,500——
2012-08-09$41.81$57.712,730,300——
2012-08-08$41.38$57.122,961,600——
2012-08-07$41.31$57.024,127,400——
2012-08-06$40.49$55.892,929,000——
2012-08-03$40.70$56.183,378,100——
2012-08-02$39.56$54.604,964,900——
2012-08-01$40.24$55.543,946,500——
2012-07-31$40.38$55.743,863,000——
2012-07-30$40.18$55.462,194,200——
2012-07-27$40.37$55.725,209,300——
2012-07-26$39.69$54.785,521,500——
2012-07-25$39.17$54.073,902,700——
2012-07-24$39.42$54.413,687,500——
2012-07-23$39.72$54.834,445,700——
2012-07-20$40.08$55.324,925,100——
2012-07-19$41.54$57.344,270,500——
2012-07-18$41.61$57.435,380,900——
2012-07-17$41.33$57.059,317,600——
2012-07-16$44.14$60.932,740,200——
2012-07-13$44.11$60.893,333,900——
2012-07-12$42.80$59.083,756,200——
2012-07-11$43.20$59.633,588,700——
2012-07-10$43.18$59.602,568,800——
2012-07-09$43.67$60.282,032,700——
2012-07-06$44.04$60.792,739,300——
2012-07-05$44.80$61.842,862,100——
2012-07-03$44.91$61.991,575,400——
2012-07-02$44.72$61.732,288,300——
2012-06-29$44.64$61.624,608,000——
2012-06-28$43.17$59.592,600,100——
2012-06-27$42.99$59.012,949,300——
2012-06-26$42.50$58.342,234,100——
2012-06-25$42.50$58.342,693,800——
2012-06-22$43.91$60.274,434,500——
2012-06-21$43.14$59.214,393,000——
2012-06-20$43.90$60.264,624,300——
2012-06-19$44.42$60.972,583,500——
2012-06-18$43.61$59.863,468,500——
2012-06-15$43.85$60.193,747,100——
2012-06-14$43.30$59.435,140,900——
2012-06-13$43.32$59.464,082,900——
2012-06-12$43.42$59.604,623,000——
2012-06-11$42.79$58.736,335,100——
2012-06-08$42.16$57.874,617,500——
2012-06-07$41.85$57.444,658,800——
2012-06-06$41.12$56.442,964,800——
2012-06-05$39.86$54.713,850,400——
2012-06-04$39.52$54.253,894,500——
2012-06-01$39.88$54.744,683,600——
2012-05-31$41.21$56.565,060,700——
2012-05-30$41.63$57.143,553,800——
2012-05-29$42.57$58.432,921,400——
2012-05-25$41.78$57.352,344,800——
2012-05-24$41.73$57.282,332,700——
2012-05-23$41.90$57.513,586,400——
2012-05-22$41.44$56.884,915,300——
2012-05-21$41.64$57.162,812,200——
2012-05-18$41.10$56.414,539,900——
2012-05-17$41.50$56.964,275,100——
2012-05-16$41.80$57.374,682,700——
2012-05-15$42.78$58.724,409,400——
2012-05-14$42.44$58.255,671,500——
2012-05-11$43.57$59.803,904,600——
2012-05-10$43.90$60.263,141,500——
2012-05-09$43.66$59.934,499,300——
2012-05-08$44.74$61.413,824,700——
2012-05-07$45.27$62.142,742,200——
2012-05-04$45.19$62.033,944,400——
2012-05-03$46.07$63.243,120,400——
2012-05-02$46.16$63.362,425,600——
2012-05-01$46.55$63.892,806,100——
2012-04-30$46.22$63.442,087,900——
2012-04-27$46.32$63.583,188,600——
2012-04-26$46.36$63.632,907,100——
2012-04-25$45.95$63.073,484,000——
2012-04-24$45.22$62.073,072,500——
2012-04-23$44.57$61.182,942,800——
2012-04-20$45.12$61.934,442,900——
2012-04-19$45.03$61.815,106,800——
2012-04-18$44.94$61.684,640,400——
2012-04-17$44.55$61.156,342,800——
2012-04-16$43.68$59.963,095,100——
2012-04-13$43.19$59.283,317,900——
2012-04-12$44.18$60.642,909,200——
2012-04-11$43.32$59.462,270,300——
2012-04-10$43.00$59.023,121,300——
2012-04-09$43.82$60.153,858,400——
2012-04-05$44.56$61.162,459,400——
2012-04-04$44.60$61.223,772,200——
2012-04-03$45.90$63.002,726,800——
2012-04-02$45.88$62.972,740,600——
2012-03-30$45.50$62.452,492,100——
2012-03-29$45.06$61.852,830,200——
2012-03-28$45.47$62.082,305,200——
2012-03-27$45.49$62.112,168,400——
2012-03-26$46.29$63.202,920,600——
2012-03-23$45.63$62.302,682,200——
2012-03-22$45.01$61.452,801,900——
2012-03-21$45.53$62.162,298,100——
2012-03-20$45.90$62.673,419,300——
2012-03-19$45.96$62.753,429,700——
2012-03-16$45.76$62.485,233,500——
2012-03-15$45.84$62.595,524,300——
2012-03-14$44.88$61.285,896,300——
2012-03-13$43.87$59.905,935,700——
2012-03-12$41.68$56.912,655,300——
2012-03-09$42.10$57.482,248,000——
2012-03-08$41.76$57.022,629,300——
2012-03-07$41.42$56.553,123,100——
2012-03-06$40.92$55.875,837,100——
2012-03-05$41.76$57.022,319,400——
2012-03-02$41.98$57.323,068,800——
2012-03-01$42.42$57.924,199,600——
2012-02-29$42.23$57.667,125,600——
2012-02-28$42.02$57.374,361,800——
2012-02-27$41.46$56.614,180,900——
2012-02-24$40.53$55.343,202,900——
2012-02-23$40.86$55.794,031,100——
2012-02-22$39.62$54.102,737,400——
2012-02-21$40.01$54.632,918,300——
2012-02-17$40.25$54.964,422,400——
2012-02-16$40.36$55.113,638,000——
2012-02-15$39.52$53.962,802,400——
2012-02-14$39.46$53.884,558,400——
2012-02-13$40.23$54.934,076,500——
2012-02-10$40.66$55.522,371,100——
2012-02-09$41.10$56.124,207,500——
2012-02-08$41.81$57.093,025,500——
2012-02-07$41.64$56.852,977,000——
2012-02-06$41.83$57.114,151,300——
2012-02-03$42.57$58.125,913,000——
2012-02-02$40.98$55.954,626,400——
2012-02-01$40.20$54.894,808,200——
2012-01-31$39.18$53.494,279,100——
2012-01-30$38.83$53.023,930,200——
2012-01-27$39.06$53.336,106,100——
2012-01-26$38.78$52.958,924,800——
2012-01-25$39.91$54.499,125,600——
2012-01-24$41.31$56.403,625,200——
2012-01-23$41.79$57.063,350,400——
2012-01-20$41.50$56.663,584,800——
2012-01-19$41.06$56.066,415,800——
2012-01-18$39.95$54.5514,198,200——
2012-01-17$42.75$58.375,546,900——
2012-01-13$42.94$58.633,243,900——
2012-01-12$43.61$59.543,368,500——
2012-01-11$43.05$58.782,847,600——
2012-01-10$43.17$58.944,698,400——
2012-01-09$41.77$57.032,753,600——
2012-01-06$41.76$57.022,322,000——
2012-01-05$41.76$57.022,979,700——
2012-01-04$41.30$56.392,967,900——
2012-01-03$41.82$57.104,045,800——