UK markets close in 7 hours 36 minutes

STMicroelectronics N.V. (STM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.90+0.02 (+0.05%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202144.0644.3943.7643.9043.901,583,200
21 Oct 202143.4643.9343.3543.8843.881,568,200
20 Oct 202142.9043.1442.6742.8142.811,462,700
19 Oct 202142.9343.1942.7843.1643.161,068,500
18 Oct 202142.1342.8842.0342.8342.831,193,400
15 Oct 202142.3842.5642.1642.5242.521,323,400
14 Oct 202141.9842.5041.9542.4842.482,102,800
13 Oct 202141.2841.6241.1741.4241.421,813,300
12 Oct 202141.2441.2740.6440.8040.802,328,600
11 Oct 202141.1141.5940.8240.8440.841,485,600
08 Oct 202142.0542.0841.3741.4041.402,354,300
07 Oct 202142.4842.7542.1042.1042.101,587,100
06 Oct 202141.7842.3241.6242.2342.231,578,400
05 Oct 202142.3542.8742.1542.6342.631,578,600
04 Oct 202142.8042.8341.6741.8441.842,637,100
01 Oct 202143.6843.7142.9143.2843.282,524,000
30 Sept 202143.2943.9643.2943.6343.632,251,900
29 Sept 202144.2044.2943.2943.3443.342,326,600
28 Sept 202144.1944.4643.7843.7843.782,969,800
27 Sept 202146.5246.8146.0546.3946.391,183,300
24 Sept 202146.0646.5146.0646.4046.401,059,500
23 Sept 202146.2246.6246.1846.4846.48862,900
22 Sept 202145.3745.9545.3045.8045.801,277,600
21 Sept 202145.5545.5745.0445.2745.271,223,800
20 Sept 202144.2144.8544.0644.7544.752,451,200
20 Sept 20210.06 Dividend
17 Sept 202146.1946.2945.3045.8645.802,936,400
16 Sept 202146.8747.3846.7847.2047.141,967,500
15 Sept 202147.1347.2646.6947.2447.181,795,300
14 Sept 202146.1046.9046.0146.6246.562,051,300
13 Sept 202145.2845.4244.8445.4045.341,902,000
10 Sept 202145.1245.5444.9444.9544.892,184,300
09 Sept 202144.3944.6644.2544.3744.311,359,200
08 Sept 202144.8244.8944.1344.2544.191,967,900
07 Sept 202145.1045.2644.8945.0344.971,073,700
03 Sept 202144.6245.0744.5844.8844.821,290,000
02 Sept 202144.8945.0044.6244.9344.87871,200
01 Sept 202144.7945.0644.5644.6644.601,554,300
31 Aug 202144.9945.0144.1644.4344.371,939,600
30 Aug 202144.6444.9244.5144.8344.771,763,400
27 Aug 202143.2044.0143.1443.9943.931,529,600
26 Aug 202143.1243.2942.7943.0542.991,473,300
25 Aug 202143.1143.3742.9542.9542.892,083,800
24 Aug 202143.0743.2742.8643.1243.062,798,100
23 Aug 202142.8743.1842.6143.1643.103,680,400
20 Aug 202141.9942.5741.9242.3342.272,989,000
19 Aug 202141.1842.2741.1541.9241.873,186,100
18 Aug 202142.2342.8642.2042.2542.191,709,100
17 Aug 202142.5542.5841.7542.3442.282,334,600
16 Aug 202143.2043.2742.7943.1343.071,006,100
13 Aug 202142.7343.1542.6043.1443.081,335,800
12 Aug 202142.8542.9942.4842.7342.671,410,500
11 Aug 202142.8242.9042.2842.7242.661,362,000
10 Aug 202143.0743.1642.2442.6742.612,212,500
09 Aug 202142.7243.0142.5342.6942.631,470,800
06 Aug 202142.1742.3642.0542.1042.041,307,500
05 Aug 202142.4542.4842.0642.2442.181,316,600
04 Aug 202141.9042.1341.7542.0241.971,621,800
03 Aug 202141.8741.9941.5541.9041.851,879,300
02 Aug 202141.7441.9341.1641.2641.211,699,400
30 Jul 202141.1041.3340.6541.2741.222,361,400
29 Jul 202141.0741.8141.0541.7141.663,769,000
28 Jul 202138.7039.3838.6439.3339.281,908,900
27 Jul 202139.1839.1938.0838.7538.701,857,100
26 Jul 202139.5739.5839.1239.4039.351,689,900
23 Jul 202139.0339.1238.7338.9838.931,208,000
22 Jul 202138.2538.3938.0038.0838.031,172,500
21 Jul 202137.8138.5237.6538.5138.461,274,300
20 Jul 202136.4537.2336.2436.9436.892,097,000
19 Jul 202136.5437.0736.3937.0537.001,616,700
16 Jul 202138.3938.6437.5637.6137.561,798,900
15 Jul 202138.6138.6937.9338.1238.072,202,300
14 Jul 202139.4339.6939.0939.1239.072,532,400
13 Jul 202138.0438.4038.0138.1738.12816,600
12 Jul 202138.6438.6838.2338.6138.561,089,700
09 Jul 202137.9338.1737.5138.1438.091,662,700
08 Jul 202136.3436.8436.2136.6836.632,168,800
07 Jul 202137.8137.9137.3137.4937.442,596,800
06 Jul 202137.7137.8637.0237.3637.311,376,400
02 Jul 202137.2137.3537.0337.2237.171,128,500
01 Jul 202136.6736.7436.3236.4336.381,247,000
30 Jun 202136.5636.6836.1736.3836.331,294,000
29 Jun 202136.9637.3636.8337.2837.23911,100
28 Jun 202136.5637.2836.5637.1237.071,583,300
25 Jun 202136.8336.9136.5236.5236.47845,500
24 Jun 202136.7136.9536.5636.7436.69931,500
23 Jun 202136.2236.3736.0136.0736.02908,700
22 Jun 202136.3036.4936.1336.4236.371,069,500
21 Jun 202136.1236.1935.7536.1136.061,431,000
21 Jun 20210.06 Dividend
18 Jun 202136.7836.8835.9335.9535.846,413,600
17 Jun 202137.4138.0837.3737.8537.742,198,800
16 Jun 202138.2938.4737.6537.8337.721,202,800
15 Jun 202138.3438.5337.9338.0237.911,548,100
14 Jun 202138.1338.7337.9338.7238.601,462,500
11 Jun 202138.0638.2137.9538.2038.091,441,300
10 Jun 202137.5438.0137.4937.8237.711,474,200
09 Jun 202137.1537.2636.9937.0936.981,176,300
08 Jun 202137.1437.1736.6636.8336.721,395,700
07 Jun 202137.2337.2336.7036.8136.701,286,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...