STM - STMicroelectronics N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201823.7524.3923.7224.3424.342,861,200
Jan 16, 201824.2324.3823.7423.9023.902,728,600
Jan 12, 201824.2024.3024.0524.2324.232,068,100
Jan 11, 201824.0624.2423.9424.0224.023,295,000
Jan 10, 201823.4823.5723.2823.4923.493,173,800
Jan 09, 201823.6923.7823.3423.4423.442,864,900
Jan 08, 201823.1523.2523.0923.1823.182,483,200
Jan 05, 201823.2423.4323.2423.3423.342,299,000
Jan 04, 201823.3623.4923.0523.4123.414,396,900
Jan 03, 201822.5522.9722.5422.9522.953,262,100
Jan 02, 201821.8322.4421.7522.4022.402,493,100
Dec 29, 201721.9922.0421.8321.8421.841,942,400
Dec 28, 201721.9622.1221.8421.9021.901,657,100
Dec 27, 201721.7322.0521.6922.0422.041,711,400
Dec 26, 201721.9722.0021.3721.7021.702,164,700
Dec 22, 201721.8922.2621.8622.2522.251,475,700
Dec 21, 201722.0022.0521.7721.8221.821,383,500
Dec 20, 201722.0722.2121.7021.8421.842,069,900
Dec 19, 201722.1722.2722.0022.2122.211,929,000
Dec 18, 201721.9022.0421.8522.0022.002,825,500
Dec 15, 201721.6821.7521.4621.6221.622,797,500
Dec 14, 201722.0522.1421.4021.5621.563,632,600
Dec 13, 201722.0722.3521.9222.0422.043,595,500
Dec 12, 201721.7821.8221.5621.7021.702,800,400
Dec 11, 201721.5721.7921.5021.7821.783,465,200
Dec 08, 201721.5621.6221.3721.4021.403,608,600
Dec 07, 201721.3021.4621.2121.3221.323,867,800
Dec 06, 201721.2321.4721.0321.3521.356,898,700
Dec 05, 201721.6722.3821.5721.9221.924,643,500
Dec 04, 201722.6322.6821.7121.8921.895,449,400
Dec 01, 201722.3422.3521.6522.2022.206,159,600
Nov 30, 201722.4222.9522.1522.6222.623,433,100
Nov 29, 201723.8723.8822.1222.3222.327,234,100
Nov 28, 201724.1824.2023.9224.0324.032,323,100
Nov 27, 201724.2824.2823.9624.0524.053,022,700
Nov 24, 201724.7124.7224.5524.6024.601,373,500
Nov 22, 201724.2724.3924.0524.1024.102,784,200
Nov 21, 201724.3924.7224.3924.6824.683,257,700
Nov 20, 201723.9624.2423.9224.1324.132,027,900
Nov 17, 201724.0824.1723.9324.0124.011,911,800
Nov 16, 201724.0924.2923.9724.2024.202,226,400
Nov 15, 201723.4923.8123.3223.6323.633,036,500
Nov 14, 201724.0124.0123.6923.9423.943,789,200
Nov 13, 201723.5623.9523.5123.8623.863,242,300
Nov 10, 201723.7124.0523.6424.0024.002,941,300
Nov 09, 201723.7923.8523.0123.4023.409,836,500
Nov 08, 201724.3024.7324.2424.6824.683,412,600
Nov 07, 201724.2924.4824.2224.4124.415,084,800
Nov 06, 201724.3724.8024.3624.7824.784,923,300
Nov 03, 201724.3624.5824.1824.5824.584,227,600
Nov 02, 201723.6323.9823.5923.9723.973,402,100
Nov 01, 201723.8124.0023.5823.7823.783,976,300
Oct 31, 201723.4823.6423.4023.5723.574,376,100
Oct 30, 201723.7423.9723.4523.5523.555,155,600
Oct 27, 201723.0823.3722.8023.2923.295,045,500
Oct 26, 201722.5023.3422.4823.0823.089,177,900
Oct 25, 201721.1821.3720.6420.9020.904,857,700
Oct 24, 201720.9421.1520.8221.1121.114,904,300
Oct 23, 201720.2620.9120.2120.7120.715,981,800
Oct 20, 201719.8720.0019.7719.9219.922,849,000
Oct 19, 201719.4619.7719.3319.7519.753,157,000
Oct 18, 201720.1720.1819.6819.8719.874,145,300
Oct 17, 201720.1820.1920.0620.0720.072,919,500
Oct 16, 201720.1120.1819.9620.1020.102,630,000
Oct 13, 201720.0120.1819.9519.9819.982,047,100
Oct 12, 201719.9420.0819.8719.8719.872,658,200
Oct 11, 201719.8320.0319.8020.0220.023,297,300
Oct 10, 201719.7519.7919.4619.7619.763,464,700
Oct 09, 201719.6519.7819.5919.6619.661,584,700
Oct 06, 201719.6419.8219.5819.7319.733,887,200
Oct 05, 201719.8719.8719.6019.7119.712,183,900
Oct 04, 201719.9820.0119.7719.9519.954,600,400
Oct 03, 201719.9420.0419.8319.9219.922,347,900
Oct 02, 201719.6919.9319.6719.8419.843,982,500
Sep 29, 201719.2519.4319.1919.4219.422,018,300
Sep 28, 201719.0819.2419.0119.2319.231,691,100
Sep 27, 201718.7419.2118.7219.1119.112,926,300
Sep 26, 201718.5918.7718.4918.5718.572,616,500
Sep 25, 201719.1719.2018.4218.6118.615,986,500
Sep 22, 201719.6319.7019.4819.6319.632,235,300
Sep 21, 201719.5119.5919.3019.4919.492,774,200
Sep 20, 201719.7219.7919.1919.5319.534,275,900
Sep 19, 201719.6919.9019.5819.8919.893,570,200
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, 201718.7918.8818.5918.6818.626,675,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...