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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.78$121.35951,000——
2020-12-30$72.42$119.89909,900——
2020-12-29$71.94$119.091,168,700——
2020-12-28$72.12$119.391,738,900——
2020-12-24$71.78$118.83665,800——
2020-12-23$71.58$118.492,694,400——
2020-12-22$70.19$116.195,568,400——
2020-12-21$70.34$116.445,216,400——
2020-12-18$70.66$116.974,201,700——
2020-12-17$70.74$117.103,558,700——
2020-12-16$71.20$117.873,391,200——
2020-12-15$71.79$118.841,573,200——
2020-12-14$70.70$117.042,215,900——
2020-12-11$72.80$120.515,707,800——
2020-12-10$71.73$118.744,203,900——
2020-12-09$72.76$120.454,151,500——
2020-12-08$75.84$125.551,852,000——
2020-12-07$75.96$125.752,279,000——
2020-12-04$76.38$126.442,130,200——
2020-12-03$73.88$122.302,073,300——
2020-12-02$74.06$122.602,011,800——
2020-12-01$72.26$119.621,756,000——
2020-11-30$70.48$116.672,625,000——
2020-11-27$71.59$118.51591,000——
2020-11-25$72.24$119.591,108,900——
2020-11-24$73.42$121.541,574,100——
2020-11-23$70.56$116.811,221,000——
2020-11-20$67.95$112.491,324,500——
2020-11-19$69.27$114.671,225,000——
2020-11-18$69.18$114.521,567,300——
2020-11-17$70.56$116.811,318,300——
2020-11-16$69.81$115.561,935,000——
2020-11-13$68.52$113.431,317,400——
2020-11-12$66.90$110.751,853,500——
2020-11-11$68.48$113.362,064,800——
2020-11-10$70.05$115.961,845,000——
2020-11-09$70.10$116.043,046,500——
2020-11-06$62.23$103.021,255,800——
2020-11-05$62.83$104.011,625,400——
2020-11-04$60.42$100.021,920,700——
2020-11-03$62.38$103.261,969,100——
2020-11-02$59.68$98.802,218,300——
2020-10-30$58.90$97.502,706,100——
2020-10-29$58.80$97.342,409,400——
2020-10-28$58.48$96.812,515,600——
2020-10-27$61.65$102.061,754,600——
2020-10-26$63.51$105.141,371,100——
2020-10-23$65.31$108.12981,000——
2020-10-22$65.60$108.601,696,500——
2020-10-21$64.00$105.951,831,400——
2020-10-20$64.58$106.911,723,900——
2020-10-19$64.35$106.532,145,800——
2020-10-16$66.58$110.223,625,100——
2020-10-15$66.95$110.832,169,700——
2020-10-14$66.03$109.311,611,300——
2020-10-13$66.09$109.412,127,800——
2020-10-12$67.22$111.281,729,100——
2020-10-09$66.43$109.972,859,300——
2020-10-08$65.00$107.601,714,200——
2020-10-07$63.41$104.971,877,700——
2020-10-06$61.02$101.011,587,800——
2020-10-05$61.39$101.631,337,100——
2020-10-02$59.68$98.801,847,200——
2020-10-01$58.75$97.262,420,100——
2020-09-30$59.33$98.222,789,900——
2020-09-29$59.89$98.281,291,000——
2020-09-28$60.49$99.272,130,200——
2020-09-25$58.50$96.001,458,600——
2020-09-24$57.68$94.661,279,600——
2020-09-23$57.77$94.801,632,700——
2020-09-22$58.88$96.623,397,000——
2020-09-21$59.92$98.333,291,200——
2020-09-18$61.95$101.664,285,300——
2020-09-17$62.37$102.353,152,200——
2020-09-16$63.32$103.913,820,800——
2020-09-15$63.20$103.711,707,100——
2020-09-14$64.43$105.732,920,800——
2020-09-11$64.91$106.522,435,300——
2020-09-10$64.23$105.402,635,500——
2020-09-09$65.79$107.963,130,400——
2020-09-08$65.55$107.572,112,700——
2020-09-04$68.35$112.173,194,600——
2020-09-03$67.40$110.612,656,500——
2020-09-02$69.88$114.683,334,900——
2020-09-01$68.58$112.541,656,100——
2020-08-31$68.09$111.741,415,500——
2020-08-28$70.11$115.051,257,000——
2020-08-27$69.25$113.641,215,500——
2020-08-26$67.98$111.561,504,300——
2020-08-25$69.07$113.351,456,200——
2020-08-24$68.94$113.131,887,200——
2020-08-21$67.55$110.851,615,900——
2020-08-20$67.93$111.481,877,100——
2020-08-19$70.45$115.612,026,000——
2020-08-18$69.67$114.331,512,000——
2020-08-17$69.21$113.581,668,700——
2020-08-14$70.53$115.74874,100——
2020-08-13$70.35$115.451,718,100——
2020-08-12$71.18$116.811,628,800——
2020-08-11$70.35$115.452,105,800——
2020-08-10$69.87$114.661,825,800——
2020-08-07$69.57$114.172,290,800——
2020-08-06$66.54$109.201,815,100——
2020-08-05$66.74$109.523,316,200——
2020-08-04$64.91$106.521,356,300——
2020-08-03$64.32$105.551,646,800——
2020-07-31$63.79$104.682,304,300——
2020-07-30$63.50$104.212,007,400——
2020-07-29$64.39$105.671,532,100——
2020-07-28$63.09$103.532,390,300——
2020-07-27$62.85$103.142,145,700——
2020-07-24$62.35$102.321,701,800——
2020-07-23$62.41$102.422,136,800——
2020-07-22$61.40$100.761,919,700——
2020-07-21$61.80$101.422,025,500——
2020-07-20$60.36$99.053,074,300——
2020-07-17$61.71$101.273,480,900——
2020-07-16$64.52$105.881,985,900——
2020-07-15$64.64$106.082,841,800——
2020-07-14$64.99$106.651,834,200——
2020-07-13$64.59$106.001,860,300——
2020-07-10$64.12$105.221,435,800——
2020-07-09$61.66$101.191,980,300——
2020-07-08$64.95$106.592,207,500——
2020-07-07$63.17$103.662,246,800——
2020-07-06$64.48$105.811,521,100——
2020-07-02$63.13$103.602,147,500——
2020-07-01$62.13$101.961,870,500——
2020-06-30$63.55$104.291,983,100——
2020-06-29$61.56$100.172,374,600——
2020-06-26$60.53$98.494,653,000——
2020-06-25$64.16$104.402,585,400——
2020-06-24$61.63$100.282,810,900——
2020-06-23$64.69$105.261,486,300——
2020-06-22$63.75$103.732,203,700——
2020-06-19$65.40$106.425,467,200——
2020-06-18$63.40$103.161,608,100——
2020-06-17$63.21$102.851,757,200——
2020-06-16$64.27$104.582,472,400——
2020-06-15$62.65$101.942,747,700——
2020-06-12$63.12$102.712,754,400——
2020-06-11$61.13$99.473,502,600——
2020-06-10$66.14$107.623,186,600——
2020-06-09$70.48$114.682,412,300——
2020-06-08$71.03$115.582,724,600——
2020-06-05$70.70$115.043,560,700——
2020-06-04$69.03$112.322,798,000——
2020-06-03$65.90$107.231,793,200——
2020-06-02$62.81$102.201,822,400——
2020-06-01$62.35$101.451,702,900——
2020-05-29$60.96$99.192,993,900——
2020-05-28$62.46$101.633,164,100——
2020-05-27$64.34$104.692,998,000——
2020-05-26$60.52$98.483,969,000——
2020-05-22$55.32$90.023,883,200——
2020-05-21$58.09$94.521,667,100——
2020-05-20$58.38$94.991,909,500——
2020-05-19$56.74$92.331,801,600——
2020-05-18$58.46$95.132,540,800——
2020-05-15$54.41$88.531,836,400——
2020-05-14$54.70$89.012,484,500——
2020-05-13$53.27$86.682,362,200——
2020-05-12$56.33$91.662,417,200——
2020-05-11$58.76$95.612,030,900——
2020-05-08$60.22$97.991,521,300——
2020-05-07$58.24$94.771,573,300——
2020-05-06$56.33$91.662,337,900——
2020-05-05$58.08$94.511,954,300——
2020-05-04$58.40$95.032,613,300——
2020-05-01$59.08$96.131,773,300——
2020-04-30$63.04$102.583,657,700——
2020-04-29$64.46$104.892,346,500——
2020-04-28$62.75$102.113,103,000——
2020-04-27$61.29$99.732,243,600——
2020-04-24$57.41$93.421,612,100——
2020-04-23$57.05$92.831,795,300——
2020-04-22$57.47$93.512,000,800——
2020-04-21$55.99$91.113,103,000——
2020-04-20$58.18$94.672,314,200——
2020-04-17$58.49$95.174,420,900——
2020-04-16$58.50$95.192,459,700——
2020-04-15$57.07$92.862,355,400——
2020-04-14$60.61$98.621,893,500——
2020-04-13$59.44$96.722,259,400——
2020-04-09$60.95$99.182,773,400——
2020-04-08$58.56$95.292,520,000——
2020-04-07$56.13$91.332,551,400——
2020-04-06$55.55$90.392,900,500——
2020-04-03$52.16$84.872,013,800——
2020-04-02$52.42$85.302,856,000——
2020-04-01$50.40$82.016,002,000——
2020-03-31$53.27$86.686,702,200——
2020-03-30$51.77$83.392,922,300——
2020-03-27$48.66$78.383,734,800——
2020-03-26$49.42$79.615,341,900——
2020-03-25$49.38$79.544,284,800——
2020-03-24$48.57$78.243,145,800——
2020-03-23$43.21$69.603,925,200——
2020-03-20$46.67$75.184,495,300——
2020-03-19$46.63$75.113,758,800——
2020-03-18$45.22$72.845,538,700——
2020-03-17$49.93$80.434,963,300——
2020-03-16$47.72$76.875,668,000——
2020-03-13$58.86$94.815,751,700——
2020-03-12$48.12$77.515,615,200——
2020-03-11$54.19$87.296,053,200——
2020-03-10$56.73$91.384,454,300——
2020-03-09$52.66$84.834,425,400——
2020-03-06$60.13$96.863,975,200——
2020-03-05$62.40$100.524,049,800——
2020-03-04$67.00$107.933,730,800——
2020-03-03$65.85$106.075,678,800——
2020-03-02$68.69$110.654,156,900——
2020-02-28$68.11$109.715,657,300——
2020-02-27$69.38$111.765,523,000——
2020-02-26$70.14$112.985,197,200——
2020-02-25$70.85$114.134,729,100——
2020-02-24$74.01$119.224,078,500——
2020-02-21$77.13$124.243,684,500——
2020-02-20$77.89$125.471,586,500——
2020-02-19$78.76$126.871,948,200——
2020-02-18$76.88$123.841,809,800——
2020-02-14$77.85$125.401,855,600——
2020-02-13$78.85$127.011,908,700——
2020-02-12$80.43$129.561,381,600——
2020-02-11$79.78$128.511,845,200——
2020-02-10$79.13$127.471,725,500——
2020-02-07$79.14$127.481,599,500——
2020-02-06$80.27$129.302,476,100——
2020-02-05$80.04$128.932,530,700——
2020-02-04$77.74$125.232,222,200——
2020-02-03$76.09$122.571,966,700——
2020-01-31$75.63$121.832,389,300——
2020-01-30$77.61$125.023,378,800——
2020-01-29$76.23$122.791,879,900——
2020-01-28$76.50$123.232,449,100——
2020-01-27$75.45$121.543,330,700——
2020-01-24$78.34$126.192,782,600——
2020-01-23$80.46$129.613,242,900——
2020-01-22$80.54$129.742,744,000——
2020-01-21$81.31$130.983,117,700——
2020-01-17$82.56$132.997,394,000——
2020-01-16$81.14$130.705,115,800——
2020-01-15$81.21$130.822,645,900——
2020-01-14$81.53$131.331,825,300——
2020-01-13$82.08$132.222,212,400——
2020-01-10$81.69$131.593,093,200——
2020-01-09$82.92$133.571,959,500——
2020-01-08$81.49$131.271,941,200——
2020-01-07$81.91$131.943,139,200——
2020-01-06$80.79$130.142,214,800——
2020-01-03$79.57$128.171,511,000——
2020-01-02$80.76$130.091,942,000——