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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$79.10$127.421,368,600——
2019-12-30$79.88$127.841,434,900——
2019-12-27$80.12$128.221,252,900——
2019-12-26$79.85$127.791,081,100——
2019-12-24$79.64$127.45567,000——
2019-12-23$79.45$127.151,669,600——
2019-12-20$79.23$126.805,851,200——
2019-12-19$79.64$127.452,588,500——
2019-12-18$79.99$128.013,376,800——
2019-12-17$80.33$128.562,547,300——
2019-12-16$79.62$127.423,782,200——
2019-12-13$79.13$126.643,025,600——
2019-12-12$80.42$128.704,712,600——
2019-12-11$78.19$125.134,340,100——
2019-12-10$77.83$124.563,590,400——
2019-12-09$77.67$124.304,061,900——
2019-12-06$77.02$123.262,448,200——
2019-12-05$75.36$120.602,784,900——
2019-12-04$74.57$119.342,204,200——
2019-12-03$73.61$117.802,945,000——
2019-12-02$75.38$120.633,241,800——
2019-11-29$75.10$120.191,077,200——
2019-11-27$75.33$120.551,668,300——
2019-11-26$74.29$118.892,819,400——
2019-11-25$75.30$120.512,367,500——
2019-11-22$73.92$118.302,430,900——
2019-11-21$73.01$116.842,804,300——
2019-11-20$73.01$116.842,159,500——
2019-11-19$73.39$117.452,902,300——
2019-11-18$73.40$117.472,485,500——
2019-11-15$72.54$116.091,888,100——
2019-11-14$72.25$115.631,495,500——
2019-11-13$72.70$116.352,915,700——
2019-11-12$73.41$117.484,944,800——
2019-11-11$72.99$116.812,177,400——
2019-11-08$73.10$116.992,413,100——
2019-11-07$72.66$116.284,382,800——
2019-11-06$70.99$113.612,139,300——
2019-11-05$70.26$112.442,973,300——
2019-11-04$70.86$113.402,711,000——
2019-11-01$67.76$108.441,858,100——
2019-10-31$66.07$105.741,994,000——
2019-10-30$66.72$106.781,524,100——
2019-10-29$67.21$107.561,872,700——
2019-10-28$67.12$107.422,098,100——
2019-10-25$65.75$105.221,610,800——
2019-10-24$65.21$104.361,472,400——
2019-10-23$65.92$105.502,409,300——
2019-10-22$66.05$105.702,295,100——
2019-10-21$65.40$104.663,045,100——
2019-10-18$63.34$101.375,023,500——
2019-10-17$59.70$95.542,098,000——
2019-10-16$59.11$94.601,800,400——
2019-10-15$59.38$95.032,150,600——
2019-10-14$58.49$93.601,187,300——
2019-10-11$58.70$93.942,184,700——
2019-10-10$56.83$90.951,909,200——
2019-10-09$55.66$89.081,415,800——
2019-10-08$55.15$88.262,168,200——
2019-10-07$56.28$90.071,705,200——
2019-10-04$56.87$91.012,592,700——
2019-10-03$55.78$89.271,817,400——
2019-10-02$55.59$88.961,273,000——
2019-10-01$56.87$91.012,076,200——
2019-09-30$59.19$94.721,952,500——
2019-09-27$59.80$94.871,590,300——
2019-09-26$59.05$93.681,911,300——
2019-09-25$59.80$94.871,736,700——
2019-09-24$59.04$93.661,858,600——
2019-09-23$60.19$95.491,819,700——
2019-09-20$60.11$95.363,318,900——
2019-09-19$61.10$96.931,836,600——
2019-09-18$60.48$95.951,764,200——
2019-09-17$60.22$95.542,112,000——
2019-09-16$60.51$96.002,278,000——
2019-09-13$61.15$97.012,413,900——
2019-09-12$60.27$95.613,578,600——
2019-09-11$60.00$95.193,938,300——
2019-09-10$58.84$93.358,119,300——
2019-09-09$54.00$85.673,529,500——
2019-09-06$51.84$82.243,137,500——
2019-09-05$52.47$83.243,784,100——
2019-09-04$50.88$80.723,122,600——
2019-09-03$49.64$78.752,245,900——
2019-08-30$51.31$81.402,669,300——
2019-08-29$51.28$81.352,637,900——
2019-08-28$49.81$79.023,137,500——
2019-08-27$49.40$78.372,355,400——
2019-08-26$49.82$79.042,335,500——
2019-08-23$49.96$79.263,522,500——
2019-08-22$51.14$81.132,212,400——
2019-08-21$50.54$80.182,516,300——
2019-08-20$50.51$80.132,383,500——
2019-08-19$50.89$80.733,245,900——
2019-08-16$50.20$79.642,323,900——
2019-08-15$48.81$77.432,996,000——
2019-08-14$49.63$78.733,106,300——
2019-08-13$51.47$81.652,353,600——
2019-08-12$51.57$81.815,311,400——
2019-08-09$52.96$84.023,479,400——
2019-08-08$53.41$84.732,027,500——
2019-08-07$52.50$83.293,283,800——
2019-08-06$53.50$84.872,845,700——
2019-08-05$53.80$85.354,399,000——
2019-08-02$55.66$88.302,670,300——
2019-08-01$55.59$88.193,983,000——
2019-07-31$58.09$92.163,040,200——
2019-07-30$58.88$93.413,053,800——
2019-07-29$59.13$93.813,807,900——
2019-07-26$60.37$95.772,357,800——
2019-07-25$59.48$94.363,228,500——
2019-07-24$59.60$94.552,750,000——
2019-07-23$59.90$95.033,321,500——
2019-07-22$59.23$93.963,350,800——
2019-07-19$60.08$95.316,409,600——
2019-07-18$56.29$89.304,840,100——
2019-07-17$54.59$86.606,176,300——
2019-07-16$54.82$86.972,571,600——
2019-07-15$55.45$87.974,918,400——
2019-07-12$55.19$87.565,110,400——
2019-07-11$55.04$87.323,941,400——
2019-07-10$54.42$86.333,311,300——
2019-07-09$55.07$87.374,649,200——
2019-07-08$55.06$87.353,869,000——
2019-07-05$56.80$90.112,195,200——
2019-07-03$56.47$89.593,115,900——
2019-07-02$55.82$88.555,238,100——
2019-07-01$56.69$89.943,310,100——
2019-06-28$56.06$88.949,041,900——
2019-06-27$55.65$87.543,086,600——
2019-06-26$55.24$86.893,465,900——
2019-06-25$56.00$88.093,545,000——
2019-06-24$55.73$87.673,418,200——
2019-06-21$55.52$87.346,126,400——
2019-06-20$55.41$87.163,946,000——
2019-06-19$54.76$86.145,482,100——
2019-06-18$55.26$86.932,738,400——
2019-06-17$54.53$85.781,984,900——
2019-06-14$55.36$87.082,531,700——
2019-06-13$55.03$86.562,480,600——
2019-06-12$54.89$86.343,819,600——
2019-06-11$55.11$86.697,511,100——
2019-06-10$57.22$90.013,535,500——
2019-06-07$56.62$89.073,671,700——
2019-06-06$56.22$88.442,497,600——
2019-06-05$55.68$87.593,574,600——
2019-06-04$57.63$90.652,213,400——
2019-06-03$56.00$88.093,200,600——
2019-05-31$55.25$86.912,064,600——
2019-05-30$56.28$88.532,588,400——
2019-05-29$57.71$90.781,800,300——
2019-05-28$58.19$91.542,609,200——
2019-05-24$58.97$92.761,662,500——
2019-05-23$58.64$92.242,635,900——
2019-05-22$59.50$93.601,779,800——
2019-05-21$59.76$94.002,639,200——
2019-05-20$59.85$94.152,831,500——
2019-05-17$60.39$95.001,803,200——
2019-05-16$61.62$96.932,497,500——
2019-05-15$61.81$97.232,184,400——
2019-05-14$62.78$98.762,741,200——
2019-05-13$63.18$99.383,635,500——
2019-05-10$64.81$101.951,770,600——
2019-05-09$64.54$101.522,518,600——
2019-05-08$64.49$101.451,569,100——
2019-05-07$64.99$102.232,757,300——
2019-05-06$66.58$104.731,973,100——
2019-05-03$67.21$105.721,699,100——
2019-05-02$66.51$104.622,152,700——
2019-05-01$66.33$104.343,507,200——
2019-04-30$67.66$106.431,961,000——
2019-04-29$68.40$107.602,136,400——
2019-04-26$67.14$105.611,512,300——
2019-04-25$67.09$105.542,477,300——
2019-04-24$66.13$104.022,561,100——
2019-04-23$66.86$105.176,216,900——
2019-04-22$69.90$109.962,216,800——
2019-04-18$69.96$110.051,799,100——
2019-04-17$69.63$109.532,361,400——
2019-04-16$71.71$112.801,103,100——
2019-04-15$70.12$110.301,163,500——
2019-04-12$71.03$111.731,626,800——
2019-04-11$69.52$109.361,285,000——
2019-04-10$69.00$108.541,477,300——
2019-04-09$68.43$107.641,358,800——
2019-04-08$69.15$108.78970,600——
2019-04-05$68.57$107.861,125,700——
2019-04-04$68.64$107.971,000,300——
2019-04-03$68.03$107.011,179,300——
2019-04-02$67.21$105.721,322,900——
2019-04-01$67.59$106.322,491,600——
2019-03-29$65.81$103.522,106,200——
2019-03-28$66.27$103.511,549,000——
2019-03-27$65.52$102.331,782,200——
2019-03-26$66.18$103.371,397,800——
2019-03-25$64.88$101.331,855,200——
2019-03-22$65.00$101.523,144,900——
2019-03-21$68.08$106.331,936,900——
2019-03-20$68.26$106.612,863,400——
2019-03-19$70.16$109.581,484,600——
2019-03-18$70.82$110.611,946,400——
2019-03-15$70.10$109.494,438,300——
2019-03-14$70.29$109.781,918,200——
2019-03-13$69.85$109.101,620,700——
2019-03-12$69.00$107.771,926,200——
2019-03-11$68.69$107.291,853,100——
2019-03-08$68.10$106.362,059,500——
2019-03-07$68.38$106.803,059,700——
2019-03-06$70.50$110.111,166,900——
2019-03-05$71.53$111.721,583,700——
2019-03-04$71.49$111.661,840,100——
2019-03-01$72.80$113.702,362,700——
2019-02-28$71.87$112.251,806,200——
2019-02-27$72.44$113.141,700,700——
2019-02-26$72.65$113.472,633,100——
2019-02-25$72.47$113.193,278,800——
2019-02-22$72.40$113.082,482,500——
2019-02-21$72.18$112.742,256,200——
2019-02-20$72.24$112.832,366,300——
2019-02-19$71.37$111.472,308,600——
2019-02-15$70.66$110.363,620,600——
2019-02-14$68.66$107.242,352,800——
2019-02-13$69.49$108.543,827,300——
2019-02-12$69.51$108.574,201,800——
2019-02-11$68.79$107.443,035,200——
2019-02-08$68.96$107.712,686,200——
2019-02-07$69.76$108.964,183,200——
2019-02-06$70.24$109.713,692,100——
2019-02-05$70.91$110.751,874,100——
2019-02-04$71.10$111.053,758,400——
2019-02-01$71.17$111.162,856,700——
2019-01-31$70.90$110.743,851,300——
2019-01-30$71.02$110.923,053,000——
2019-01-29$70.63$110.322,931,800——
2019-01-28$71.53$111.723,198,200——
2019-01-25$72.64$113.462,003,100——
2019-01-24$71.32$111.392,977,300——
2019-01-23$70.82$110.612,470,200——
2019-01-22$70.59$110.254,663,200——
2019-01-18$71.30$111.3610,251,700——
2019-01-17$71.05$110.974,718,300——
2019-01-16$70.47$110.072,990,100——
2019-01-15$68.66$107.242,201,900——
2019-01-14$68.46$106.933,020,200——
2019-01-11$67.01$104.661,840,600——
2019-01-10$66.51$103.882,699,900——
2019-01-09$66.78$104.302,882,800——
2019-01-08$65.27$101.942,784,000——
2019-01-07$64.99$101.514,119,900——
2019-01-04$64.19$100.264,080,600——
2019-01-03$61.85$96.603,935,400——
2019-01-02$63.93$99.852,420,500——