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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$73.39$104.05976,100——
2013-12-30$72.66$103.021,086,700——
2013-12-27$72.96$103.07968,400——
2013-12-26$72.73$102.75942,900——
2013-12-24$72.23$102.04453,700——
2013-12-23$72.21$102.011,369,300——
2013-12-20$71.55$101.083,474,300——
2013-12-19$71.03$100.351,667,300——
2013-12-18$71.43$100.912,119,300——
2013-12-17$69.59$98.311,393,000——
2013-12-16$70.02$98.922,303,500——
2013-12-13$69.73$98.511,716,100——
2013-12-12$70.21$99.191,751,000——
2013-12-11$70.37$99.412,164,500——
2013-12-10$71.35$100.801,725,200——
2013-12-09$71.82$101.461,874,300——
2013-12-06$71.23$100.631,850,400——
2013-12-05$70.16$99.122,458,800——
2013-12-04$70.83$100.062,975,100——
2013-12-03$71.50$101.011,910,900——
2013-12-02$72.89$102.971,927,300——
2013-11-29$72.61$102.581,357,700——
2013-11-27$72.34$102.201,668,400——
2013-11-26$72.55$102.492,450,700——
2013-11-25$72.11$101.871,590,300——
2013-11-22$72.70$102.711,863,000——
2013-11-21$72.05$101.791,755,600——
2013-11-20$71.08$100.422,451,700——
2013-11-19$70.90$100.162,084,300——
2013-11-18$70.99$100.292,476,600——
2013-11-15$70.64$99.801,859,700——
2013-11-14$70.62$99.772,035,900——
2013-11-13$70.88$100.131,926,400——
2013-11-12$69.90$98.754,083,700——
2013-11-11$71.81$101.452,033,200——
2013-11-08$71.86$101.522,644,100——
2013-11-07$69.85$98.682,586,900——
2013-11-06$71.18$100.561,551,300——
2013-11-05$70.80$100.021,664,400——
2013-11-04$70.92$100.192,047,400——
2013-11-01$70.35$99.391,851,000——
2013-10-31$70.07$98.992,322,800——
2013-10-30$70.23$99.222,897,800——
2013-10-29$70.26$99.262,765,500——
2013-10-28$68.58$96.892,347,600——
2013-10-25$68.74$97.112,227,400——
2013-10-24$67.94$95.983,034,700——
2013-10-23$67.64$95.564,714,200——
2013-10-22$67.54$95.426,105,300——
2013-10-21$69.81$98.621,383,100——
2013-10-18$69.77$98.572,276,400——
2013-10-17$69.52$98.213,031,000——
2013-10-16$68.53$96.813,060,500——
2013-10-15$67.03$94.702,656,100——
2013-10-14$67.27$95.032,509,200——
2013-10-11$67.22$94.963,162,300——
2013-10-10$67.11$94.812,104,500——
2013-10-09$64.78$91.522,950,400——
2013-10-08$64.71$91.422,637,800——
2013-10-07$65.95$93.171,682,700——
2013-10-04$66.42$93.832,429,000——
2013-10-03$65.75$92.893,664,500——
2013-10-02$65.94$93.163,810,200——
2013-10-01$66.70$94.231,814,600——
2013-09-30$65.75$92.891,825,000——
2013-09-27$66.21$93.541,587,800——
2013-09-26$66.97$94.241,585,700——
2013-09-25$66.73$93.912,115,700——
2013-09-24$66.49$93.572,603,500——
2013-09-23$66.59$93.712,588,400——
2013-09-20$67.64$95.195,425,300——
2013-09-19$68.63$96.582,310,200——
2013-09-18$69.03$97.143,147,500——
2013-09-17$69.10$97.241,520,300——
2013-09-16$68.83$96.861,698,300——
2013-09-13$68.05$95.762,249,600——
2013-09-12$67.80$95.411,654,500——
2013-09-11$68.29$96.101,808,400——
2013-09-10$68.65$96.612,242,900——
2013-09-09$68.11$95.851,904,800——
2013-09-06$67.63$95.171,932,500——
2013-09-05$68.31$96.131,735,300——
2013-09-04$68.26$96.062,324,100——
2013-09-03$67.56$95.072,217,200——
2013-08-30$66.72$93.891,881,400——
2013-08-29$67.20$94.571,314,100——
2013-08-28$66.79$93.991,670,500——
2013-08-27$66.87$94.102,547,300——
2013-08-26$69.52$97.831,680,700——
2013-08-23$69.67$98.041,766,000——
2013-08-22$69.73$98.131,936,900——
2013-08-21$68.21$95.992,238,100——
2013-08-20$68.26$96.061,854,300——
2013-08-19$67.42$94.882,550,300——
2013-08-16$67.85$95.482,094,100——
2013-08-15$67.80$95.411,744,800——
2013-08-14$69.26$97.471,425,700——
2013-08-13$69.23$97.421,450,500——
2013-08-12$68.55$96.472,159,500——
2013-08-09$69.32$97.551,666,300——
2013-08-08$69.51$97.821,567,600——
2013-08-07$69.34$97.582,271,700——
2013-08-06$70.65$99.421,764,200——
2013-08-05$70.35$99.001,159,000——
2013-08-02$70.57$99.311,626,300——
2013-08-01$70.70$99.491,863,100——
2013-07-31$69.67$98.042,978,200——
2013-07-30$68.64$96.591,751,700——
2013-07-29$68.53$96.441,586,000——
2013-07-26$68.95$97.032,530,100——
2013-07-25$69.35$97.592,781,400——
2013-07-24$69.67$98.042,690,400——
2013-07-23$71.20$100.202,584,500——
2013-07-22$70.02$98.543,174,600——
2013-07-19$69.28$97.493,246,900——
2013-07-18$70.10$98.653,276,700——
2013-07-17$69.40$97.662,656,300——
2013-07-16$68.69$96.662,070,200——
2013-07-15$69.25$97.452,620,000——
2013-07-12$68.95$97.032,812,300——
2013-07-11$68.50$96.403,104,700——
2013-07-10$68.58$96.512,344,400——
2013-07-09$68.83$96.861,724,500——
2013-07-08$67.81$95.432,587,200——
2013-07-05$67.76$95.362,112,000——
2013-07-03$65.81$92.611,165,000——
2013-07-02$65.87$92.703,189,000——
2013-07-01$65.76$92.542,432,100——
2013-06-28$65.21$91.773,131,700——
2013-06-27$65.55$92.252,471,700——
2013-06-26$64.99$91.092,734,800——
2013-06-25$64.84$90.882,794,800——
2013-06-24$64.09$89.833,637,400——
2013-06-21$64.95$91.045,697,100——
2013-06-20$65.97$92.474,898,200——
2013-06-19$66.68$93.463,443,100——
2013-06-18$67.32$94.362,206,400——
2013-06-17$66.85$93.702,937,200——
2013-06-14$66.06$92.593,654,300——
2013-06-13$66.41$93.083,715,200——
2013-06-12$64.91$90.983,226,700——
2013-06-11$66.12$92.683,410,100——
2013-06-10$67.36$94.412,966,800——
2013-06-07$67.44$94.533,090,600——
2013-06-06$65.53$91.852,664,900——
2013-06-05$64.88$90.944,228,400——
2013-06-04$66.15$92.723,272,200——
2013-06-03$66.31$92.943,654,700——
2013-05-31$66.18$92.763,581,500——
2013-05-30$67.19$94.184,161,600——
2013-05-29$66.85$93.706,080,100——
2013-05-28$67.15$94.124,985,900——
2013-05-24$64.49$90.392,750,300——
2013-05-23$64.60$90.542,593,400——
2013-05-22$65.16$91.335,451,500——
2013-05-21$65.09$91.232,973,900——
2013-05-20$65.19$91.372,517,100——
2013-05-17$65.16$91.333,522,100——
2013-05-16$63.81$89.443,484,200——
2013-05-15$63.61$89.164,032,900——
2013-05-14$63.59$89.134,061,000——
2013-05-13$61.67$86.442,506,600——
2013-05-10$60.33$84.562,089,200——
2013-05-09$60.22$84.412,149,200——
2013-05-08$60.56$84.882,183,600——
2013-05-07$59.68$83.651,700,800——
2013-05-06$59.53$83.442,131,300——
2013-05-03$59.45$83.333,609,500——
2013-05-02$57.60$80.732,371,800——
2013-05-01$57.47$80.552,292,000——
2013-04-30$58.47$81.952,018,300——
2013-04-29$58.15$81.501,339,100——
2013-04-26$57.86$81.101,714,300——
2013-04-25$58.30$81.711,878,800——
2013-04-24$58.27$81.671,843,400——
2013-04-23$58.26$81.662,663,100——
2013-04-22$57.25$80.242,980,500——
2013-04-19$56.93$79.796,026,600——
2013-04-18$56.51$79.213,457,000——
2013-04-17$57.29$80.303,119,300——
2013-04-16$58.31$81.732,549,800——
2013-04-15$57.66$80.823,080,700——
2013-04-12$59.75$83.752,444,500——
2013-04-11$60.48$84.773,448,400——
2013-04-10$59.94$84.013,645,000——
2013-04-09$58.48$81.972,971,000——
2013-04-08$57.96$81.242,499,800——
2013-04-05$57.57$80.694,296,800——
2013-04-04$57.17$80.133,342,600——
2013-04-03$56.91$79.774,053,800——
2013-04-02$58.71$82.292,386,200——
2013-04-01$58.23$81.622,355,100——
2013-03-28$59.09$82.823,358,600——
2013-03-27$59.41$83.273,159,800——
2013-03-26$59.76$83.402,599,000——
2013-03-25$59.32$82.782,534,100——
2013-03-22$59.77$83.412,652,500——
2013-03-21$59.00$82.342,894,300——
2013-03-20$60.53$84.474,200,800——
2013-03-19$59.26$82.702,780,600——
2013-03-18$59.31$82.772,410,800——
2013-03-15$60.03$83.776,325,800——
2013-03-14$59.95$83.662,564,600——
2013-03-13$59.81$83.472,061,000——
2013-03-12$59.13$82.521,842,300——
2013-03-11$59.38$82.872,189,800——
2013-03-08$59.20$82.623,499,000——
2013-03-07$58.66$81.863,355,200——
2013-03-06$58.66$81.865,271,500——
2013-03-05$57.50$80.243,838,900——
2013-03-04$57.10$79.682,398,900——
2013-03-01$56.31$78.583,773,800——
2013-02-28$56.59$78.975,290,800——
2013-02-27$56.97$79.504,318,700——
2013-02-26$56.90$79.414,067,500——
2013-02-25$56.20$78.436,055,600——
2013-02-22$57.19$79.814,580,300——
2013-02-21$56.09$78.283,406,600——
2013-02-20$56.73$79.173,697,200——
2013-02-19$57.54$80.303,678,200——
2013-02-15$57.24$79.883,335,100——
2013-02-14$57.20$79.822,288,900——
2013-02-13$57.07$79.642,373,900——
2013-02-12$56.93$79.453,501,400——
2013-02-11$56.60$78.997,277,300——
2013-02-08$56.55$78.924,450,600——
2013-02-07$56.23$78.474,188,900——
2013-02-06$56.38$78.683,091,600——
2013-02-05$56.17$78.393,172,500——
2013-02-04$55.94$78.073,836,600——
2013-02-01$56.36$78.653,954,100——
2013-01-31$55.65$77.665,534,200——
2013-01-30$55.92$78.044,680,000——
2013-01-29$56.04$78.215,826,400——
2013-01-28$56.39$78.695,895,800——
2013-01-25$56.45$78.785,530,100——
2013-01-24$55.52$77.484,184,100——
2013-01-23$55.33$77.215,413,800——
2013-01-22$55.25$77.1010,575,000——
2013-01-18$53.36$74.4710,615,700——
2013-01-17$50.38$70.315,741,500——
2013-01-16$49.85$69.576,710,700——
2013-01-15$50.80$70.895,313,900——
2013-01-14$51.01$71.193,876,900——
2013-01-11$50.58$70.594,191,100——
2013-01-10$50.25$70.135,841,800——
2013-01-09$49.51$69.094,023,800——
2013-01-08$49.11$68.533,433,800——
2013-01-07$49.44$68.994,899,100——
2013-01-04$49.39$68.923,500,100——
2013-01-03$48.06$67.074,213,200——
2013-01-02$48.32$67.434,812,300——