U.S. Markets closed

STMicroelectronics N.V. (STM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.50+0.06 (+0.36%)
At close: 4:02PM EDT
People also watch
ADIMXIMTERNSMLLTC
DateOpenHighLowCloseAdj Close*Volume
May 26, 201716.2716.5316.2416.5016.502,020,900
May 25, 201716.3716.6216.3716.4416.442,075,500
May 24, 201716.2816.4016.2316.3616.362,158,100
May 23, 201716.2016.2816.0716.1116.113,794,400
May 22, 201716.1216.2916.1116.2816.284,386,800
May 19, 201716.4616.5916.3316.3716.372,930,800
May 18, 201715.8116.2815.7816.1816.186,338,300
May 17, 201716.8516.8516.0716.0916.097,652,600
May 16, 201716.9017.1616.9017.1517.154,019,800
May 15, 201716.6616.9216.6016.8916.892,905,400
May 12, 201716.6416.6816.4916.6316.632,865,500
May 11, 201716.3916.6316.3516.5416.546,522,800
May 10, 201716.7116.8616.6916.8616.864,301,400
May 09, 201716.4416.6216.4416.5816.583,157,300
May 08, 201716.3416.5416.3416.4116.414,165,900
May 05, 201716.3416.7016.3316.7016.703,363,600
May 04, 201716.0816.2416.0816.2216.222,257,100
May 03, 201716.1116.2716.1016.2216.222,442,100
May 02, 201716.5516.5716.3516.4916.495,122,600
May 01, 201716.1016.2415.9416.2416.242,545,900
Apr 28, 201715.9416.1715.8915.9915.996,702,900
Apr 27, 201716.1116.1115.4115.5415.549,417,100
Apr 26, 201715.9716.0315.6715.8215.825,901,100
Apr 25, 201715.9516.1415.8216.0916.097,219,900
Apr 24, 201715.2515.5215.1815.4415.446,898,400
Apr 21, 201714.7114.7914.5914.6414.644,136,600
Apr 20, 201714.8914.9114.7614.8514.852,769,700
Apr 19, 201714.6714.7014.4614.5814.584,250,500
Apr 18, 201714.4514.6914.4314.5814.584,082,300
Apr 17, 201714.7514.8914.7014.8514.851,651,600
Apr 13, 201714.5814.8514.5514.6114.614,434,500
Apr 12, 201714.9815.0314.6714.7514.753,953,400
Apr 11, 201715.2915.2914.9215.0615.064,357,600
Apr 10, 201715.4415.5715.3815.3915.393,468,900
Apr 07, 201715.4415.6415.4115.5515.553,258,500
Apr 06, 201715.3715.4415.1615.3915.395,101,700
Apr 05, 201715.3515.4715.1715.1915.195,883,700
Apr 04, 201715.1515.2815.1415.2015.202,410,200
Apr 03, 201715.4315.4615.1715.2815.285,704,500
Mar 31, 201715.3515.5115.3115.4615.464,125,400
Mar 30, 201715.4815.5215.3815.4415.444,044,600
Mar 29, 201715.6115.6815.5015.5315.532,861,700
Mar 28, 201715.6215.7415.5615.6615.663,112,100
Mar 27, 201715.6615.7915.4115.7315.734,445,400
Mar 24, 201715.9516.0115.8115.8815.886,475,400
Mar 23, 201715.1515.3515.0915.2515.255,875,400
Mar 22, 201714.8615.1714.7315.1715.176,055,700
Mar 21, 201715.4815.4914.6114.6314.637,850,100
Mar 20, 201715.5015.5615.3915.4215.427,021,200
Mar 17, 201715.6215.6815.5915.6215.621,784,300
Mar 17, 20170.06 Dividend
Mar 16, 201715.6415.7415.5015.5615.563,038,000
Mar 15, 201715.2515.6215.2315.5815.583,411,700
Mar 14, 201715.2415.2615.1315.2515.252,259,200
Mar 13, 201714.9215.2514.8615.2515.256,304,300
Mar 10, 201715.2815.3015.1315.2615.265,891,400
Mar 09, 201715.5915.5915.0315.2115.2116,988,100
Mar 08, 201715.5415.6515.5215.5915.595,742,500
Mar 07, 201715.4015.5015.3215.4115.417,041,500
Mar 06, 201715.3815.4815.3015.4315.437,064,700
Mar 03, 201715.5915.6815.4415.6815.685,150,600
Mar 02, 201715.4615.6315.4615.5815.587,424,500
Mar 01, 201715.4315.7315.4015.6915.695,592,200
Feb 28, 201715.2315.3615.2215.2615.266,865,400
Feb 27, 201715.3215.5515.3015.5315.537,955,500
Feb 24, 201714.8315.1214.7515.0015.004,755,500
Feb 23, 201715.2415.2515.1015.1815.184,995,000
Feb 22, 201714.9715.1314.8915.1115.119,979,300
Feb 21, 201714.4914.6514.4914.6414.645,385,600
Feb 17, 201714.0614.2913.9814.2614.268,233,000
Feb 16, 201714.2214.5314.2114.4814.489,357,800
Feb 15, 201713.6914.0213.6713.9913.996,773,900
Feb 14, 201713.7213.8613.6713.7813.783,006,100
Feb 13, 201713.7813.8513.6813.7613.765,194,000
Feb 10, 201713.3313.7213.2813.6413.647,464,700
Feb 09, 201713.9413.9413.6013.6613.6610,628,000
Feb 08, 201713.9714.0313.9313.9413.945,955,800
Feb 07, 201714.2214.4214.2114.3414.344,404,300
Feb 06, 201714.0014.2814.0014.2614.268,075,300
Feb 03, 201714.1714.4514.1614.3714.376,513,900
Feb 02, 201714.1414.3514.0414.2414.247,774,200
Feb 01, 201713.6813.7413.5013.6913.695,635,700
Jan 31, 201713.2113.2613.0513.2413.248,500,700
Jan 30, 201713.4713.4813.3013.4613.468,639,700
Jan 27, 201713.1313.6413.1113.5913.599,038,800
Jan 26, 201712.8013.1812.7412.9312.9316,551,600
Jan 25, 201712.3212.3912.0312.1812.187,797,300
Jan 24, 201711.8212.0411.8111.9911.998,494,300
Jan 23, 201711.6311.7011.5411.6811.683,698,300
Jan 20, 201711.5411.6511.5411.6111.612,370,100
Jan 19, 201711.4611.6311.4511.5911.592,834,600
Jan 18, 201711.3811.5511.3811.4511.452,615,800
Jan 17, 201711.5511.5711.3611.4111.411,945,000
Jan 13, 201711.5411.6711.5311.6311.631,899,100
Jan 12, 201711.3211.4111.2911.4011.402,451,900
Jan 11, 201711.3211.4711.2811.4611.462,163,700
Jan 10, 201711.2211.3811.2211.2911.292,198,000
Jan 09, 201710.9911.2210.9911.1511.153,582,800
Jan 06, 201710.7310.8210.6710.7910.793,057,800
Jan 05, 201710.9211.1110.9110.9410.942,395,900
*Close price adjusted for dividends and splits.
Loading more data...