UK Markets close in 8 hrs 9 mins

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
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 202239.2139.8238.9038.9138.91134,300
20 May 202238.8939.9037.7737.7737.77338,800
19 May 202238.5640.6038.5540.1940.1962,300
18 May 202238.7639.9538.3438.3438.3438,800
17 May 202239.7740.9839.3839.4139.4151,600
16 May 202239.4539.4537.9038.1238.1238,200
13 May 202238.9639.7438.6738.8438.84731,800
12 May 202236.5237.2836.1936.1936.19605,200
11 May 202236.0036.0035.1435.1435.1473,000
10 May 202235.6035.9234.9635.0935.09167,700
09 May 202235.8936.2334.6734.6734.678,600
06 May 202236.0637.2336.0636.2436.24144,800
05 May 202237.8137.8336.1436.1436.14161,400
04 May 202238.2638.2636.2037.6837.68143,100
03 May 202236.9737.8636.9136.9636.963,900
02 May 202236.2437.1136.0536.0536.0597,700
29 Apr 202237.6437.9535.9835.9835.98159,400
28 Apr 202237.3839.0136.9238.1138.1179,300
27 Apr 202236.8037.4236.3836.5736.5753,400
26 Apr 202237.8637.8636.8637.5337.53112,500
25 Apr 202237.5538.2137.2237.4737.472,600
22 Apr 202237.8238.3837.5537.5837.582,700
21 Apr 202239.5239.5238.8938.8938.891,000
20 Apr 202239.1939.1938.2738.2738.272,400
19 Apr 202236.6437.2436.6237.2137.212,600
18 Apr 202237.9837.9836.4537.8937.894,700
14 Apr 202236.9337.5136.2936.2936.293,700
13 Apr 202236.6038.2036.6037.2037.203,200
12 Apr 202237.2838.0837.0237.9337.93137,900
11 Apr 202237.7638.6937.3937.3937.39181,100
08 Apr 202238.3538.5937.2637.2637.262,500
07 Apr 202238.8239.4937.9138.2138.2162,000
06 Apr 202237.8139.3137.7738.4638.46203,200
05 Apr 202240.1940.2639.3240.2640.26251,500
04 Apr 202243.0843.0842.9343.0843.08201,400
01 Apr 202242.5643.5842.5643.5843.581,300
31 Mar 202245.0545.0545.0245.0245.02700
30 Mar 202246.2746.2744.7944.7944.7932,200
29 Mar 202244.7547.0144.7547.0147.0130,800
28 Mar 202244.9444.9444.7444.7444.741,000
25 Mar 202245.2945.2943.5445.0245.0281,400
24 Mar 202243.0544.5141.8544.5144.511,800
23 Mar 202242.3143.1841.8143.1843.1828,800
22 Mar 202243.7543.7542.5643.2643.261,600
21 Mar 202243.3643.3642.1642.5542.551,900
18 Mar 202242.0543.5241.0843.5243.524,200
17 Mar 202242.2342.5241.1441.2441.24165,200
16 Mar 202240.3542.3740.3540.6140.611,200
15 Mar 202238.2439.2637.8239.1439.1467,200
14 Mar 202238.7738.7737.3737.3737.371,200
11 Mar 202239.8239.8238.1738.5738.571,600
10 Mar 202239.2039.4039.2039.3939.39101,600
09 Mar 202237.8040.3837.8039.3439.3443,200
08 Mar 202235.3937.4234.5035.9835.988,600
07 Mar 202238.2438.2435.8536.7736.7780,200
04 Mar 202237.8037.8536.6836.6836.68205,500
03 Mar 202239.6439.6439.6439.6439.64700
02 Mar 202240.1841.7040.1841.7041.701,000
01 Mar 202240.8941.9740.8941.9741.97151,800
28 Feb 202242.4042.8941.4441.6441.64102,200
25 Feb 202243.7643.7642.2542.2542.252,500
24 Feb 202239.9141.9039.8741.9041.90282,300
23 Feb 202243.1743.1741.7842.3142.3151,400
22 Feb 202243.2843.2841.9241.9341.931,500
18 Feb 202244.1144.1142.8542.8542.8556,600
17 Feb 202245.0245.0244.9044.9044.903,200
16 Feb 202244.3145.4144.3145.4145.411,400
15 Feb 202245.2845.5444.2745.5445.544,200
14 Feb 202244.6344.6342.7642.7642.767,600
11 Feb 202246.4546.4543.9643.9643.961,600
10 Feb 202246.7447.2145.7447.2147.211,300
09 Feb 202247.2947.5045.9447.5047.501,500
08 Feb 202244.9444.9443.9044.2544.2587,900
07 Feb 202245.3345.3343.9845.0045.002,000
04 Feb 202245.1645.1643.4145.0545.0552,200
03 Feb 202245.3346.4845.3346.1346.13152,700
02 Feb 202247.6947.6946.1047.6047.6081,800
01 Feb 202247.3047.3646.1547.3647.3693,500
31 Jan 202245.3547.2345.3547.1547.1573,200
28 Jan 202245.8445.8444.0945.3445.34300,000
27 Jan 202247.8447.8443.8144.8044.80205,200
26 Jan 202245.5445.5543.9044.9044.904,900
25 Jan 202244.4444.4443.4443.4743.47133,400
24 Jan 202243.9745.1843.4345.1845.187,100
21 Jan 202245.8546.4945.5346.0146.0171,200
20 Jan 202247.4447.4446.0246.0246.023,100
19 Jan 202248.2248.2247.2847.4347.431,600
18 Jan 202249.0249.0248.4448.7248.723,100
14 Jan 202249.8149.8348.6749.7649.761,300
13 Jan 202251.4051.4051.1251.1251.121,600
12 Jan 202249.2749.2748.3048.3048.30232,800
11 Jan 202249.5849.5849.2849.2849.281,400
10 Jan 202248.3848.8048.3048.3048.3055,400
07 Jan 202251.2351.2349.9149.9149.9154,100
06 Jan 202248.9548.9548.8048.8248.822,000
05 Jan 202250.0650.0648.9150.0650.061,200
04 Jan 202248.9049.7348.4549.7349.731,400
03 Jan 202249.8150.2749.8150.2750.2736,000
31 Dec 202150.3650.3650.3350.3350.33164,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...