STMicroelectronics N.V. (STMEF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

37.77

-2.42

(-6.03%)

At close: 03:39PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	-	-	-	-	-	-
23 May 2022	39.21	39.82	38.90	38.91	38.91	134,300
20 May 2022	38.89	39.90	37.77	37.77	37.77	338,800
19 May 2022	38.56	40.60	38.55	40.19	40.19	62,300
18 May 2022	38.76	39.95	38.34	38.34	38.34	38,800
17 May 2022	39.77	40.98	39.38	39.41	39.41	51,600
16 May 2022	39.45	39.45	37.90	38.12	38.12	38,200
13 May 2022	38.96	39.74	38.67	38.84	38.84	731,800
12 May 2022	36.52	37.28	36.19	36.19	36.19	605,200
11 May 2022	36.00	36.00	35.14	35.14	35.14	73,000
10 May 2022	35.60	35.92	34.96	35.09	35.09	167,700
09 May 2022	35.89	36.23	34.67	34.67	34.67	8,600
06 May 2022	36.06	37.23	36.06	36.24	36.24	144,800
05 May 2022	37.81	37.83	36.14	36.14	36.14	161,400
04 May 2022	38.26	38.26	36.20	37.68	37.68	143,100
03 May 2022	36.97	37.86	36.91	36.96	36.96	3,900
02 May 2022	36.24	37.11	36.05	36.05	36.05	97,700
29 Apr 2022	37.64	37.95	35.98	35.98	35.98	159,400
28 Apr 2022	37.38	39.01	36.92	38.11	38.11	79,300
27 Apr 2022	36.80	37.42	36.38	36.57	36.57	53,400
26 Apr 2022	37.86	37.86	36.86	37.53	37.53	112,500
25 Apr 2022	37.55	38.21	37.22	37.47	37.47	2,600
22 Apr 2022	37.82	38.38	37.55	37.58	37.58	2,700
21 Apr 2022	39.52	39.52	38.89	38.89	38.89	1,000
20 Apr 2022	39.19	39.19	38.27	38.27	38.27	2,400
19 Apr 2022	36.64	37.24	36.62	37.21	37.21	2,600
18 Apr 2022	37.98	37.98	36.45	37.89	37.89	4,700
14 Apr 2022	36.93	37.51	36.29	36.29	36.29	3,700
13 Apr 2022	36.60	38.20	36.60	37.20	37.20	3,200
12 Apr 2022	37.28	38.08	37.02	37.93	37.93	137,900
11 Apr 2022	37.76	38.69	37.39	37.39	37.39	181,100
08 Apr 2022	38.35	38.59	37.26	37.26	37.26	2,500
07 Apr 2022	38.82	39.49	37.91	38.21	38.21	62,000
06 Apr 2022	37.81	39.31	37.77	38.46	38.46	203,200
05 Apr 2022	40.19	40.26	39.32	40.26	40.26	251,500
04 Apr 2022	43.08	43.08	42.93	43.08	43.08	201,400
01 Apr 2022	42.56	43.58	42.56	43.58	43.58	1,300
31 Mar 2022	45.05	45.05	45.02	45.02	45.02	700
30 Mar 2022	46.27	46.27	44.79	44.79	44.79	32,200
29 Mar 2022	44.75	47.01	44.75	47.01	47.01	30,800
28 Mar 2022	44.94	44.94	44.74	44.74	44.74	1,000
25 Mar 2022	45.29	45.29	43.54	45.02	45.02	81,400
24 Mar 2022	43.05	44.51	41.85	44.51	44.51	1,800
23 Mar 2022	42.31	43.18	41.81	43.18	43.18	28,800
22 Mar 2022	43.75	43.75	42.56	43.26	43.26	1,600
21 Mar 2022	43.36	43.36	42.16	42.55	42.55	1,900
18 Mar 2022	42.05	43.52	41.08	43.52	43.52	4,200
17 Mar 2022	42.23	42.52	41.14	41.24	41.24	165,200
16 Mar 2022	40.35	42.37	40.35	40.61	40.61	1,200
15 Mar 2022	38.24	39.26	37.82	39.14	39.14	67,200
14 Mar 2022	38.77	38.77	37.37	37.37	37.37	1,200
11 Mar 2022	39.82	39.82	38.17	38.57	38.57	1,600
10 Mar 2022	39.20	39.40	39.20	39.39	39.39	101,600
09 Mar 2022	37.80	40.38	37.80	39.34	39.34	43,200
08 Mar 2022	35.39	37.42	34.50	35.98	35.98	8,600
07 Mar 2022	38.24	38.24	35.85	36.77	36.77	80,200
04 Mar 2022	37.80	37.85	36.68	36.68	36.68	205,500
03 Mar 2022	39.64	39.64	39.64	39.64	39.64	700
02 Mar 2022	40.18	41.70	40.18	41.70	41.70	1,000
01 Mar 2022	40.89	41.97	40.89	41.97	41.97	151,800
28 Feb 2022	42.40	42.89	41.44	41.64	41.64	102,200
25 Feb 2022	43.76	43.76	42.25	42.25	42.25	2,500
24 Feb 2022	39.91	41.90	39.87	41.90	41.90	282,300
23 Feb 2022	43.17	43.17	41.78	42.31	42.31	51,400
22 Feb 2022	43.28	43.28	41.92	41.93	41.93	1,500
18 Feb 2022	44.11	44.11	42.85	42.85	42.85	56,600
17 Feb 2022	45.02	45.02	44.90	44.90	44.90	3,200
16 Feb 2022	44.31	45.41	44.31	45.41	45.41	1,400
15 Feb 2022	45.28	45.54	44.27	45.54	45.54	4,200
14 Feb 2022	44.63	44.63	42.76	42.76	42.76	7,600
11 Feb 2022	46.45	46.45	43.96	43.96	43.96	1,600
10 Feb 2022	46.74	47.21	45.74	47.21	47.21	1,300
09 Feb 2022	47.29	47.50	45.94	47.50	47.50	1,500
08 Feb 2022	44.94	44.94	43.90	44.25	44.25	87,900
07 Feb 2022	45.33	45.33	43.98	45.00	45.00	2,000
04 Feb 2022	45.16	45.16	43.41	45.05	45.05	52,200
03 Feb 2022	45.33	46.48	45.33	46.13	46.13	152,700
02 Feb 2022	47.69	47.69	46.10	47.60	47.60	81,800
01 Feb 2022	47.30	47.36	46.15	47.36	47.36	93,500
31 Jan 2022	45.35	47.23	45.35	47.15	47.15	73,200
28 Jan 2022	45.84	45.84	44.09	45.34	45.34	300,000
27 Jan 2022	47.84	47.84	43.81	44.80	44.80	205,200
26 Jan 2022	45.54	45.55	43.90	44.90	44.90	4,900
25 Jan 2022	44.44	44.44	43.44	43.47	43.47	133,400
24 Jan 2022	43.97	45.18	43.43	45.18	45.18	7,100
21 Jan 2022	45.85	46.49	45.53	46.01	46.01	71,200
20 Jan 2022	47.44	47.44	46.02	46.02	46.02	3,100
19 Jan 2022	48.22	48.22	47.28	47.43	47.43	1,600
18 Jan 2022	49.02	49.02	48.44	48.72	48.72	3,100
14 Jan 2022	49.81	49.83	48.67	49.76	49.76	1,300
13 Jan 2022	51.40	51.40	51.12	51.12	51.12	1,600
12 Jan 2022	49.27	49.27	48.30	48.30	48.30	232,800
11 Jan 2022	49.58	49.58	49.28	49.28	49.28	1,400
10 Jan 2022	48.38	48.80	48.30	48.30	48.30	55,400
07 Jan 2022	51.23	51.23	49.91	49.91	49.91	54,100
06 Jan 2022	48.95	48.95	48.80	48.82	48.82	2,000
05 Jan 2022	50.06	50.06	48.91	50.06	50.06	1,200
04 Jan 2022	48.90	49.73	48.45	49.73	49.73	1,400
03 Jan 2022	49.81	50.27	49.81	50.27	50.27	36,000
31 Dec 2021	50.36	50.36	50.33	50.33	50.33	164,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1822+0.0040(+0.34%)

GBP/USD1.2495+0.0020(+0.1587%)

BTC-GBP23,346.33-972.29(-4.00%)

STMicroelectronics N.V. (STMEF)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1822
+0.0040(+0.34%)

GBP/USD
1.2495
+0.0020(+0.1587%)

BTC-GBP
23,346.33
-972.29(-4.00%)