U.S. Markets close in 4 hrs 36 mins

STMicroelectronics N.V. (STM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.745+0.145 (+0.740%)
As of 11:24AM EDT. Market open.
People also watch
MXIMADITERNSMXLNX
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201719.6919.7619.5819.7519.751,622,794
Sep 18, 201719.3819.6819.3819.6019.604,022,700
Sep 18, 20170.06 Dividend
Sep 15, 201719.1719.2519.1219.1919.132,953,900
Sep 14, 201718.8319.1418.8119.0118.953,739,900
Sep 13, 201718.7718.8318.6718.7418.683,760,400
Sep 12, 201719.2219.2218.5718.6318.576,182,900
Sep 11, 201718.7419.0918.7419.0518.995,701,400
Sep 08, 201718.7918.8818.5918.6818.626,672,100
Sep 07, 201718.3918.7618.2418.7418.687,763,500
Sep 06, 201717.9218.1917.8618.0217.964,968,200
Sep 05, 201717.7617.8917.5717.7717.715,526,000
Sep 01, 201717.5817.5917.4017.4717.423,805,900
Aug 31, 201717.3217.4917.2317.4417.394,097,600
Aug 30, 201716.9117.0316.8316.9716.922,694,000
Aug 29, 201716.9117.1216.9017.0216.972,476,200
Aug 28, 201717.1117.2517.0717.2317.181,567,900
Aug 25, 201717.1217.2417.0217.1017.053,170,600
Aug 24, 201717.0617.0916.9016.9416.892,132,100
Aug 23, 201716.9217.0816.9117.0517.001,889,100
Aug 22, 201716.7416.9916.7416.9616.911,745,400
Aug 21, 201716.6616.7016.5116.6516.602,223,100
Aug 18, 201716.6316.7216.5016.5916.543,270,200
Aug 17, 201717.0317.0416.5816.5916.544,149,800
Aug 16, 201716.9117.0916.8917.0416.992,213,200
Aug 15, 201716.7716.9516.7316.8616.811,640,200
Aug 14, 201716.6616.9216.6616.8616.812,180,500
Aug 11, 201716.3916.6316.2916.6216.573,959,600
Aug 10, 201717.1017.1216.5116.5216.476,582,700
Aug 09, 201717.1017.2217.0217.1317.082,866,900
Aug 08, 201717.2817.4617.1117.1817.133,928,700
Aug 07, 201717.0917.3417.0017.3217.272,450,400
Aug 04, 201717.1617.2716.9317.0717.023,334,100
Aug 03, 201717.3217.4417.2017.3717.323,280,000
Aug 02, 201717.3017.3317.0417.1617.114,811,800
Aug 01, 201717.0417.0916.8216.9216.873,012,900
Jul 31, 201716.9717.0416.7416.8516.804,576,100
Jul 28, 201716.6916.8016.5916.7516.704,471,100
Jul 27, 201717.0717.1416.0516.5116.467,006,400
Jul 26, 201717.0317.0716.8317.0517.005,510,300
Jul 25, 201716.7916.8116.6616.6916.644,479,100
Jul 24, 201716.6216.7116.5116.7016.653,574,900
Jul 21, 201716.3316.4516.2316.4416.393,658,900
Jul 20, 201716.5516.5716.2316.5316.484,404,300
Jul 19, 201716.2016.2916.0916.2516.204,154,400
Jul 18, 201715.8015.9415.7315.8915.842,850,800
Jul 17, 201716.0716.0815.8915.9515.902,124,800
Jul 14, 201715.7916.1315.7416.0816.033,843,200
Jul 13, 201715.9115.9515.6415.7815.735,759,900
Jul 12, 201715.6815.8615.6315.8415.795,466,300
Jul 11, 201715.5215.5915.2115.4515.404,471,000
Jul 10, 201715.2015.4415.1815.4115.364,027,000
Jul 07, 201714.9515.1614.9415.1315.084,700,500
Jul 06, 201714.6114.8814.5214.7514.704,418,500
Jul 05, 201714.6214.7314.4614.6814.634,412,800
Jul 03, 201714.5114.5814.2814.3114.272,542,000
Jun 30, 201714.4314.5614.2914.3814.343,233,500
Jun 29, 201714.5714.6314.0714.3614.327,092,800
Jun 28, 201714.5014.8414.3214.8014.754,919,600
Jun 27, 201714.8014.8014.3214.3314.295,061,900
Jun 26, 201714.9515.0214.4614.5514.504,644,400
Jun 23, 201714.9715.0714.8914.9614.913,794,400
Jun 23, 20170.06 Dividend
Jun 22, 201714.7915.1514.6414.9914.886,410,000
Jun 21, 201715.1715.3615.0915.3515.242,346,800
Jun 20, 201715.4815.5315.0915.1115.003,011,300
Jun 19, 201715.4415.6515.4415.6315.523,628,000
Jun 16, 201715.2415.4315.1315.2215.115,023,900
Jun 15, 201715.1315.1814.8915.1014.996,678,800
Jun 14, 201715.9215.9515.1715.4215.314,610,000
Jun 13, 201715.9516.0815.6415.9315.824,811,900
Jun 12, 201715.7915.7915.3215.6915.5810,130,500
Jun 09, 201717.2217.3116.1616.5416.429,457,700
Jun 08, 201717.0717.3416.9117.3417.223,671,800
Jun 07, 201716.7517.0216.7416.9416.825,529,400
Jun 06, 201716.2616.4516.2316.3716.256,194,100
Jun 05, 201716.4416.7016.4216.5316.414,249,600
Jun 02, 201716.6316.7716.4716.7616.643,292,500
Jun 01, 201716.3516.4716.2716.3516.232,231,200
May 31, 201716.7116.7516.3916.4716.352,577,200
May 30, 201716.4216.6016.4216.5616.441,635,000
May 26, 201716.2716.5316.2416.5016.382,020,900
May 25, 201716.3716.6216.3716.4416.322,075,500
May 24, 201716.2816.4016.2316.3616.242,158,100
May 23, 201716.2016.2816.0716.1116.003,794,400
May 22, 201716.1216.2916.1116.2816.164,386,800
May 19, 201716.4616.5916.3316.3716.252,930,800
May 18, 201715.8116.2815.7816.1816.066,338,300
May 17, 201716.8516.8516.0716.0915.987,652,600
May 16, 201716.9017.1616.9017.1517.034,019,800
May 15, 201716.6616.9216.6016.8916.772,905,400
May 12, 201716.6416.6816.4916.6316.512,865,500
May 11, 201716.3916.6316.3516.5416.426,522,800
May 10, 201716.7116.8616.6916.8616.744,301,400
May 09, 201716.4416.6216.4416.5816.463,157,300
May 08, 201716.3416.5416.3416.4116.294,165,900
May 05, 201716.3416.7016.3316.7016.583,363,600
May 04, 201716.0816.2416.0816.2216.102,257,100
May 03, 201716.1116.2716.1016.2216.102,442,100
May 02, 201716.5516.5716.3516.4916.375,122,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...