U.S. Markets closed

STMicroelectronics N.V. (STM)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
17.05+0.09 (+0.53%)
At close: 4:02PM EDT

17.00 -0.05 (-0.29%)
After hours: 4:30PM EDT

People also watch
ADIMXIMTERNSMLLTC
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201716.9217.0816.9117.0517.051,889,161
Aug 22, 201716.7416.9916.7416.9616.961,745,400
Aug 21, 201716.6616.7016.5116.6516.652,223,100
Aug 18, 201716.6316.7216.5016.5916.593,270,200
Aug 17, 201717.0317.0416.5816.5916.594,149,800
Aug 16, 201716.9117.0916.8917.0417.042,213,200
Aug 15, 201716.7716.9516.7316.8616.861,640,200
Aug 14, 201716.6616.9216.6616.8616.862,180,500
Aug 11, 201716.3916.6316.2916.6216.623,959,600
Aug 10, 201717.1017.1216.5116.5216.526,582,700
Aug 09, 201717.1017.2217.0217.1317.132,866,900
Aug 08, 201717.2817.4617.1117.1817.183,928,700
Aug 07, 201717.0917.3417.0017.3217.322,450,400
Aug 04, 201717.1617.2716.9317.0717.073,334,100
Aug 03, 201717.3217.4417.2017.3717.373,280,000
Aug 02, 201717.3017.3317.0417.1617.164,811,800
Aug 01, 201717.0417.0916.8216.9216.923,012,900
Jul 31, 201716.9717.0416.7416.8516.854,576,100
Jul 28, 201716.6916.8016.5916.7516.754,471,100
Jul 27, 201717.0717.1416.0516.5116.517,006,400
Jul 26, 201717.0317.0716.8317.0517.055,510,300
Jul 25, 201716.7916.8116.6616.6916.694,479,100
Jul 24, 201716.6216.7116.5116.7016.703,574,900
Jul 21, 201716.3316.4516.2316.4416.443,658,900
Jul 20, 201716.5516.5716.2316.5316.534,404,300
Jul 19, 201716.2016.2916.0916.2516.254,154,400
Jul 18, 201715.8015.9415.7315.8915.892,850,800
Jul 17, 201716.0716.0815.8915.9515.952,124,800
Jul 14, 201715.7916.1315.7416.0816.083,843,200
Jul 13, 201715.9115.9515.6415.7815.785,759,900
Jul 12, 201715.6815.8615.6315.8415.845,466,300
Jul 11, 201715.5215.5915.2115.4515.454,471,000
Jul 10, 201715.2015.4415.1815.4115.414,027,000
Jul 07, 201714.9515.1614.9415.1315.134,700,500
Jul 06, 201714.6114.8814.5214.7514.754,418,500
Jul 05, 201714.6214.7314.4614.6814.684,412,800
Jul 03, 201714.5114.5814.2814.3114.312,542,000
Jun 30, 201714.4314.5614.2914.3814.383,233,500
Jun 29, 201714.5714.6314.0714.3614.367,092,800
Jun 28, 201714.5014.8414.3214.8014.804,919,600
Jun 27, 201714.8014.8014.3214.3314.335,061,900
Jun 26, 201714.9515.0214.4614.5514.554,644,400
Jun 23, 201714.9715.0714.8914.9614.963,794,400
Jun 23, 20170.06 Dividend
Jun 22, 201714.7915.1514.6414.9914.936,410,000
Jun 21, 201715.1715.3615.0915.3515.292,346,800
Jun 20, 201715.4815.5315.0915.1115.053,011,300
Jun 19, 201715.4415.6515.4415.6315.573,628,000
Jun 16, 201715.2415.4315.1315.2215.165,023,900
Jun 15, 201715.1315.1814.8915.1015.046,678,800
Jun 14, 201715.9215.9515.1715.4215.364,610,000
Jun 13, 201715.9516.0815.6415.9315.874,811,900
Jun 12, 201715.7915.7915.3215.6915.6310,130,500
Jun 09, 201717.2217.3116.1616.5416.479,457,700
Jun 08, 201717.0717.3416.9117.3417.273,671,800
Jun 07, 201716.7517.0216.7416.9416.875,529,400
Jun 06, 201716.2616.4516.2316.3716.306,194,100
Jun 05, 201716.4416.7016.4216.5316.464,249,600
Jun 02, 201716.6316.7716.4716.7616.693,292,500
Jun 01, 201716.3516.4716.2716.3516.282,231,200
May 31, 201716.7116.7516.3916.4716.402,577,200
May 30, 201716.4216.6016.4216.5616.491,635,000
May 26, 201716.2716.5316.2416.5016.432,020,900
May 25, 201716.3716.6216.3716.4416.372,075,500
May 24, 201716.2816.4016.2316.3616.292,158,100
May 23, 201716.2016.2816.0716.1116.053,794,400
May 22, 201716.1216.2916.1116.2816.214,386,800
May 19, 201716.4616.5916.3316.3716.302,930,800
May 18, 201715.8116.2815.7816.1816.126,338,300
May 17, 201716.8516.8516.0716.0916.037,652,600
May 16, 201716.9017.1616.9017.1517.084,019,800
May 15, 201716.6616.9216.6016.8916.822,905,400
May 12, 201716.6416.6816.4916.6316.562,865,500
May 11, 201716.3916.6316.3516.5416.476,522,800
May 10, 201716.7116.8616.6916.8616.794,301,400
May 09, 201716.4416.6216.4416.5816.513,157,300
May 08, 201716.3416.5416.3416.4116.344,165,900
May 05, 201716.3416.7016.3316.7016.633,363,600
May 04, 201716.0816.2416.0816.2216.162,257,100
May 03, 201716.1116.2716.1016.2216.162,442,100
May 02, 201716.5516.5716.3516.4916.425,122,600
May 01, 201716.1016.2415.9416.2416.172,545,900
Apr 28, 201715.9416.1715.8915.9915.936,702,900
Apr 27, 201716.1116.1115.4115.5415.489,417,100
Apr 26, 201715.9716.0315.6715.8215.765,901,100
Apr 25, 201715.9516.1415.8216.0916.037,219,900
Apr 24, 201715.2515.5215.1815.4415.386,898,400
Apr 21, 201714.7114.7914.5914.6414.584,136,600
Apr 20, 201714.8914.9114.7614.8514.792,769,700
Apr 19, 201714.6714.7014.4614.5814.524,250,500
Apr 18, 201714.4514.6914.4314.5814.524,082,300
Apr 17, 201714.7514.8914.7014.8514.791,651,600
Apr 13, 201714.5814.8514.5514.6114.554,434,500
Apr 12, 201714.9815.0314.6714.7514.693,953,400
Apr 11, 201715.2915.2914.9215.0615.004,357,600
Apr 10, 201715.4415.5715.3815.3915.333,468,900
Apr 07, 201715.4415.6415.4115.5515.493,258,500
Apr 06, 201715.3715.4415.1615.3915.335,101,700
Apr 05, 201715.3515.4715.1715.1915.135,883,700
Apr 04, 201715.1515.2815.1415.2015.142,410,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...