U.S. Markets close in 1 hr 29 mins

STMicroelectronics N.V. (STM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.23+0.11 (+0.32%)
As of 2:30PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202136.3036.4936.1436.2236.22755,241
Jun 21, 202136.1236.1935.7536.1136.111,431,000
Jun 21, 20210.06 Dividend
Jun 18, 202136.7836.8835.9335.9535.896,413,600
Jun 17, 202137.4138.0837.3737.8537.792,198,800
Jun 16, 202138.2938.4737.6537.8337.771,202,800
Jun 15, 202138.3438.5337.9338.0237.961,548,100
Jun 14, 202138.1338.7337.9338.7238.661,462,500
Jun 11, 202138.0638.2137.9538.2038.141,441,300
Jun 10, 202137.5438.0137.4937.8237.761,474,200
Jun 09, 202137.1537.2636.9937.0937.031,176,300
Jun 08, 202137.1437.1736.6636.8336.771,395,700
Jun 07, 202137.2337.2336.7036.8136.751,286,100
Jun 04, 202136.8637.3036.7837.1737.111,046,900
Jun 03, 202136.8436.8636.3436.3436.281,320,400
Jun 02, 202136.8937.4136.7937.1137.051,622,000
Jun 01, 202137.6937.8337.2737.4437.382,105,300
May 28, 202136.9937.4836.8937.3437.281,049,000
May 27, 202136.5837.0736.5136.9836.921,268,500
May 26, 202136.8637.0836.6036.8536.79960,100
May 25, 202137.1737.3536.7637.0336.971,278,100
May 24, 202136.2436.7836.1536.7136.652,790,200
May 21, 202136.4136.4336.0536.2136.152,337,100
May 20, 202135.7936.3335.6936.1836.121,616,300
May 19, 202134.7035.8634.6535.7935.732,053,900
May 18, 202135.5935.9435.3235.3235.261,222,400
May 17, 202135.2235.4834.9835.4235.361,292,200
May 14, 202135.3435.8334.9735.6635.601,561,400
May 13, 202135.2835.4434.5234.8134.752,069,300
May 12, 202134.7535.0634.1634.3334.272,356,700
May 11, 202135.0435.7734.9635.7635.703,132,800
May 10, 202137.1537.1536.1036.1336.072,408,400
May 07, 202137.3137.6136.9937.3337.271,778,200
May 06, 202136.0836.5735.9136.5636.502,262,500
May 05, 202136.8937.0536.3936.5136.452,232,500
May 04, 202136.4536.5735.9336.4836.422,601,100
May 03, 202137.7837.8136.8737.0637.002,333,800
Apr 30, 202138.2138.3336.9537.2937.233,708,500
Apr 29, 202140.5140.5938.7639.4639.394,196,500
Apr 28, 202139.0839.1538.4638.6138.553,007,100
Apr 27, 202139.9639.9839.3839.7939.721,729,500
Apr 26, 202138.9339.5638.9239.3539.281,315,300
Apr 23, 202138.3739.0138.3038.8838.821,130,400
Apr 22, 202138.5538.5637.6437.7737.711,659,600
Apr 21, 202136.9537.8936.8237.8737.812,004,500
Apr 20, 202137.3637.5736.8037.0536.992,580,200
Apr 19, 202139.0039.1437.9938.4238.362,233,300
Apr 16, 202138.8939.1838.7338.9838.912,330,500
Apr 15, 202139.2339.3938.8438.9438.882,975,100
Apr 14, 202139.4539.4638.9639.0538.981,595,800
Apr 13, 202139.6139.6438.8639.1939.122,757,200
Apr 12, 202139.2539.2838.5538.6838.621,925,300
Apr 09, 202139.2239.6439.1839.5339.461,206,400
Apr 08, 202139.7439.8839.3839.6739.601,329,900
Apr 07, 202139.0639.7338.9139.6639.591,866,400
Apr 06, 202139.3939.4438.6338.9138.851,706,100
Apr 05, 202139.8840.0839.5339.8839.811,167,300
Apr 01, 202138.7539.3638.7439.3539.281,604,400
Mar 31, 202137.7738.6037.7638.3338.271,539,100
Mar 30, 202137.2137.6437.0437.4437.381,552,800
Mar 29, 202137.9538.0637.3737.7737.711,896,800
Mar 26, 202137.4438.5937.4438.5938.531,884,100
Mar 25, 202136.5937.2836.3737.0937.032,208,000
Mar 24, 202137.2137.3336.6836.6936.631,840,600
Mar 23, 202137.9838.0236.9137.0136.951,889,000
Mar 22, 202137.5338.5237.4338.2338.173,252,700
Mar 22, 20210.042 Dividend
Mar 19, 202136.2637.3235.9637.1137.014,524,500
Mar 18, 202136.3336.4835.6335.6335.531,949,200
Mar 17, 202136.2037.1636.0036.9936.892,164,100
Mar 16, 202136.4336.9236.3136.4036.302,473,100
Mar 15, 202135.9736.5135.6936.5036.402,083,400
Mar 12, 202135.2935.8135.0535.7535.651,760,900
Mar 11, 202136.1636.3335.7336.1236.022,495,700
Mar 10, 202135.3635.5634.2934.6134.513,536,200
Mar 09, 202135.2736.3535.0935.8335.733,911,800
Mar 08, 202134.5334.9233.3033.3033.214,164,100
Mar 05, 202135.0635.2933.8435.0034.905,758,400
Mar 04, 202135.8236.1834.0634.4534.355,546,100
Mar 03, 202136.6236.7435.8435.9135.813,396,400
Mar 02, 202137.5437.5836.8836.9936.894,956,500
Mar 01, 202137.6938.1637.3538.1438.035,772,700
Feb 26, 202139.1239.2238.5338.8638.752,703,900
Feb 25, 202139.8840.1838.3338.5338.422,823,200
Feb 24, 202139.8040.8339.3140.7440.631,851,000
Feb 23, 202139.7040.2738.8240.0839.973,290,100
Feb 22, 202141.3541.6040.4140.6240.511,862,000
Feb 19, 202141.8142.1341.6441.9341.811,537,500
Feb 18, 202141.4241.5840.7841.2041.081,556,700
Feb 17, 202142.1642.2741.1941.7541.632,170,700
Feb 16, 202142.8843.0242.2542.4842.362,154,900
Feb 12, 202142.2642.8642.1242.7942.671,419,300
Feb 11, 202141.7442.6541.6242.5742.452,276,400
Feb 10, 202141.6341.7540.6140.7140.602,197,100
Feb 09, 202141.7142.1341.5941.6441.522,102,300
Feb 08, 202141.0642.0841.0341.9341.812,812,200
Feb 05, 202140.9240.9240.3140.5240.412,088,600
Feb 04, 202139.8940.5739.6440.5440.432,051,000
Feb 03, 202141.0641.1139.8139.9639.852,348,200
Feb 02, 202141.0441.2340.6741.1841.061,868,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...