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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$77.72$116.701,279,400——
2016-12-29$77.66$116.611,084,500——
2016-12-28$78.40$117.151,174,200——
2016-12-27$79.00$118.051,117,300——
2016-12-23$78.69$117.581,175,200——
2016-12-22$79.00$118.051,999,700——
2016-12-21$78.86$117.841,573,100——
2016-12-20$79.01$118.062,256,200——
2016-12-19$78.32$117.032,005,700——
2016-12-16$78.62$117.482,981,900——
2016-12-15$80.09$119.672,412,900——
2016-12-14$79.38$118.612,360,000——
2016-12-13$80.06$119.631,749,100——
2016-12-12$80.23$119.881,893,500——
2016-12-09$80.53$120.332,018,000——
2016-12-08$81.44$121.691,363,200——
2016-12-07$79.92$119.422,317,600——
2016-12-06$79.61$118.962,800,200——
2016-12-05$79.16$118.282,520,700——
2016-12-02$78.44$117.213,274,200——
2016-12-01$80.39$120.122,886,500——
2016-11-30$78.80$117.752,339,300——
2016-11-29$77.01$115.071,537,400——
2016-11-28$76.86$114.851,891,000——
2016-11-25$78.44$117.21518,600——
2016-11-23$78.28$116.971,770,800——
2016-11-22$78.01$116.571,961,000——
2016-11-21$78.59$117.431,305,300——
2016-11-18$78.50$117.302,668,300——
2016-11-17$78.52$117.332,129,200——
2016-11-16$77.88$116.372,426,700——
2016-11-15$79.25$118.424,937,400——
2016-11-14$78.51$117.313,396,700——
2016-11-11$76.45$114.242,506,300——
2016-11-10$76.74$114.674,245,500——
2016-11-09$75.54$112.882,776,900——
2016-11-08$72.26$107.971,319,000——
2016-11-07$72.34$108.091,459,200——
2016-11-04$70.39$105.181,644,600——
2016-11-03$70.35$105.122,188,300——
2016-11-02$69.98$104.572,551,500——
2016-11-01$70.67$105.602,140,300——
2016-10-31$70.21$104.911,779,900——
2016-10-28$70.48$105.311,146,300——
2016-10-27$70.81$105.812,604,400——
2016-10-26$70.19$104.882,568,900——
2016-10-25$70.89$105.932,416,300——
2016-10-24$71.43$106.731,765,600——
2016-10-21$70.88$105.911,764,300——
2016-10-20$71.03$106.142,421,600——
2016-10-19$70.53$105.391,492,700——
2016-10-18$69.77$104.251,425,400——
2016-10-17$68.63$102.551,442,700——
2016-10-14$69.01$103.122,129,700——
2016-10-13$68.76$102.741,777,600——
2016-10-12$70.63$105.542,648,200——
2016-10-11$70.34$105.112,109,400——
2016-10-10$71.84$107.351,824,500——
2016-10-07$72.26$107.971,913,400——
2016-10-06$72.50$108.331,905,400——
2016-10-05$72.70$108.632,032,400——
2016-10-04$71.35$106.612,631,100——
2016-10-03$69.82$104.331,861,200——
2016-09-30$69.63$104.043,326,700——
2016-09-29$68.59$102.492,594,200——
2016-09-28$70.44$104.692,156,600——
2016-09-27$70.08$104.152,056,400——
2016-09-26$69.33$103.041,571,500——
2016-09-23$70.62$104.952,105,700——
2016-09-22$71.04$105.582,176,800——
2016-09-21$71.07$105.621,999,800——
2016-09-20$69.97$103.992,128,600——
2016-09-19$69.02$102.583,439,600——
2016-09-16$69.29$102.986,730,500——
2016-09-15$70.37$104.582,125,500——
2016-09-14$69.42$103.172,440,200——
2016-09-13$69.18$102.812,701,400——
2016-09-12$70.65$105.002,752,200——
2016-09-09$69.70$103.592,868,800——
2016-09-08$70.54$104.842,569,800——
2016-09-07$70.57$104.881,357,500——
2016-09-06$70.37$104.581,799,300——
2016-09-02$70.63$104.971,453,600——
2016-09-01$70.12$104.211,223,900——
2016-08-31$70.24$104.392,536,600——
2016-08-30$70.34$104.541,639,500——
2016-08-29$69.63$103.481,436,300——
2016-08-26$69.07$102.652,520,000——
2016-08-25$69.04$102.611,633,200——
2016-08-24$69.02$102.581,762,100——
2016-08-23$69.32$103.021,753,800——
2016-08-22$68.97$102.501,545,000——
2016-08-19$69.02$102.582,037,300——
2016-08-18$69.05$102.621,834,800——
2016-08-17$69.09$102.682,266,100——
2016-08-16$68.99$102.531,755,000——
2016-08-15$69.21$102.861,489,800——
2016-08-12$68.24$101.421,130,400——
2016-08-11$68.50$101.801,584,700——
2016-08-10$67.69$100.601,553,000——
2016-08-09$67.81$100.781,879,500——
2016-08-08$68.18$101.331,902,500——
2016-08-05$67.95$100.992,153,400——
2016-08-04$65.79$97.782,528,600——
2016-08-03$65.85$97.872,279,000——
2016-08-02$65.33$97.092,775,900——
2016-08-01$65.94$98.002,829,000——
2016-07-29$65.78$97.762,942,400——
2016-07-28$65.45$97.273,953,500——
2016-07-27$63.75$94.746,012,800——
2016-07-26$58.32$86.671,750,400——
2016-07-25$57.79$85.891,636,300——
2016-07-22$58.24$86.562,307,300——
2016-07-21$57.30$85.161,502,100——
2016-07-20$57.77$85.861,836,800——
2016-07-19$57.46$85.402,405,800——
2016-07-18$57.62$85.632,233,900——
2016-07-15$56.91$84.583,982,300——
2016-07-14$56.22$83.553,510,500——
2016-07-13$54.81$81.461,937,200——
2016-07-12$54.71$81.312,358,800——
2016-07-11$53.61$79.672,718,300——
2016-07-08$53.23$79.112,554,000——
2016-07-07$52.04$77.344,141,600——
2016-07-06$52.12$77.463,997,500——
2016-07-05$52.60$78.172,852,100——
2016-07-01$53.84$80.022,504,400——
2016-06-30$53.92$80.146,593,600——
2016-06-29$52.16$77.524,752,900——
2016-06-28$51.27$75.694,167,600——
2016-06-27$50.79$74.984,951,200——
2016-06-24$54.99$81.185,170,100——
2016-06-23$60.27$88.982,174,000——
2016-06-22$58.49$86.353,358,000——
2016-06-21$58.78$86.782,678,500——
2016-06-20$58.65$86.593,799,400——
2016-06-17$57.94$85.543,731,000——
2016-06-16$57.55$84.963,313,100——
2016-06-15$57.91$85.494,224,400——
2016-06-14$58.22$85.953,642,800——
2016-06-13$59.11$87.273,181,700——
2016-06-10$59.18$87.375,045,500——
2016-06-09$60.29$89.012,830,800——
2016-06-08$61.54$90.852,687,600——
2016-06-07$61.77$91.192,170,900——
2016-06-06$62.55$92.342,650,700——
2016-06-03$61.01$90.073,327,200——
2016-06-02$63.00$93.011,632,500——
2016-06-01$62.96$92.951,846,300——
2016-05-31$63.06$93.102,300,300——
2016-05-27$63.33$93.501,779,600——
2016-05-26$62.87$92.822,210,300——
2016-05-25$63.68$94.012,597,500——
2016-05-24$62.55$92.341,806,500——
2016-05-23$61.25$90.431,679,500——
2016-05-20$61.43$90.692,097,100——
2016-05-19$60.72$89.642,224,200——
2016-05-18$61.50$90.792,352,600——
2016-05-17$59.69$88.122,314,600——
2016-05-16$59.71$88.151,650,000——
2016-05-13$59.23$87.441,724,800——
2016-05-12$60.03$88.621,560,500——
2016-05-11$60.38$89.141,601,100——
2016-05-10$61.11$90.221,961,700——
2016-05-09$59.80$88.281,476,100——
2016-05-06$59.76$88.231,955,900——
2016-05-05$59.74$88.201,615,700——
2016-05-04$60.02$88.613,214,900——
2016-05-03$61.06$90.142,877,900——
2016-05-02$62.91$92.881,807,500——
2016-04-29$62.30$91.982,381,800——
2016-04-28$62.81$92.732,426,000——
2016-04-27$63.93$94.383,411,700——
2016-04-26$62.48$92.242,991,800——
2016-04-25$61.41$90.661,486,700——
2016-04-22$61.89$91.371,367,300——
2016-04-21$61.19$90.341,715,400——
2016-04-20$61.75$91.162,436,900——
2016-04-19$60.26$88.962,307,400——
2016-04-18$59.89$88.421,772,400——
2016-04-15$59.57$87.952,477,100——
2016-04-14$60.08$88.702,446,600——
2016-04-13$59.74$88.202,468,900——
2016-04-12$57.49$84.871,703,100——
2016-04-11$56.57$83.521,618,300——
2016-04-08$56.27$83.071,817,300——
2016-04-07$56.18$82.942,451,800——
2016-04-06$58.20$85.921,709,200——
2016-04-05$57.61$85.054,117,800——
2016-04-04$58.80$86.811,674,400——
2016-04-01$58.95$87.032,059,400——
2016-03-31$58.52$86.402,627,100——
2016-03-30$58.52$86.403,570,200——
2016-03-29$58.49$85.852,154,400——
2016-03-28$58.41$85.733,520,700——
2016-03-24$58.75$86.233,158,200——
2016-03-23$59.64$87.545,657,800——
2016-03-22$59.36$87.132,946,100——
2016-03-21$59.94$87.984,571,000——
2016-03-18$59.05$86.676,149,900——
2016-03-17$57.40$84.255,872,300——
2016-03-16$56.85$83.445,406,100——
2016-03-15$56.75$83.293,470,500——
2016-03-14$57.76$84.782,718,600——
2016-03-11$57.95$85.063,518,700——
2016-03-10$56.57$83.034,351,800——
2016-03-09$56.99$83.653,869,300——
2016-03-08$57.28$84.073,420,800——
2016-03-07$58.50$85.862,572,100——
2016-03-04$58.67$86.113,422,900——
2016-03-03$58.05$85.202,322,000——
2016-03-02$57.69$84.672,649,100——
2016-03-01$57.14$83.872,674,100——
2016-02-29$54.78$80.403,656,300——
2016-02-26$55.41$81.332,667,400——
2016-02-25$54.74$80.344,042,600——
2016-02-24$54.18$79.524,880,100——
2016-02-23$55.63$81.653,156,700——
2016-02-22$56.82$83.403,614,300——
2016-02-19$56.19$82.474,855,800——
2016-02-18$55.58$81.583,101,500——
2016-02-17$56.58$83.053,058,300——
2016-02-16$56.64$83.133,249,700——
2016-02-12$54.68$80.262,529,900——
2016-02-11$52.38$76.883,714,400——
2016-02-10$53.73$78.862,628,200——
2016-02-09$53.40$78.384,211,700——
2016-02-08$53.57$78.634,004,200——
2016-02-05$54.42$79.883,247,100——
2016-02-04$55.11$80.893,943,100——
2016-02-03$53.78$78.945,264,300——
2016-02-02$52.97$77.755,012,300——
2016-02-01$54.79$80.423,586,700——
2016-01-29$55.73$81.805,960,400——
2016-01-28$51.98$76.294,552,500——
2016-01-27$51.91$76.196,069,100——
2016-01-26$55.93$82.093,333,900——
2016-01-25$54.22$79.583,622,100——
2016-01-22$55.83$81.942,829,500——
2016-01-21$54.43$79.892,840,900——
2016-01-20$55.13$80.926,009,900——
2016-01-19$55.54$81.524,877,200——
2016-01-15$54.97$80.684,242,600——
2016-01-14$57.44$84.313,695,100——
2016-01-13$56.81$83.382,297,900——
2016-01-12$59.35$87.112,613,300——
2016-01-11$58.44$85.783,002,100——
2016-01-08$58.65$86.081,939,500——
2016-01-07$60.22$88.393,194,600——
2016-01-06$63.07$92.572,361,900——
2016-01-05$65.24$95.761,509,000——
2016-01-04$65.14$95.612,589,200——