STM - STMicroelectronics N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201918.3318.3318.1118.1818.181,021,389
Aug 20, 201918.0518.1417.9317.9717.971,184,300
Aug 19, 201918.0318.1417.9218.0018.001,474,800
Aug 16, 201917.2917.6417.0317.5017.502,048,400
Aug 15, 201917.1017.3417.0317.2817.281,860,100
Aug 14, 201917.4517.5717.0617.1617.161,685,300
Aug 13, 201917.3918.2417.3018.1118.112,129,300
Aug 12, 201917.6217.7017.4317.5517.551,053,900
Aug 09, 201917.7717.8617.4517.7317.732,633,800
Aug 08, 201917.4017.6417.3217.5617.561,713,600
Aug 07, 201916.8517.1316.8117.0617.061,460,400
Aug 06, 201917.0217.1316.7916.9416.941,912,300
Aug 05, 201917.0617.1016.6616.8216.822,463,800
Aug 02, 201917.7317.7517.4317.5517.553,439,500
Aug 01, 201918.3918.8017.6717.9717.972,972,700
Jul 31, 201918.7818.7818.1018.2518.252,915,400
Jul 30, 201918.6018.7018.4918.6518.651,884,800
Jul 29, 201919.0619.1118.8519.1019.103,092,900
Jul 26, 201919.4119.4219.1119.1519.152,827,300
Jul 25, 201919.3919.4118.8419.0219.025,002,300
Jul 24, 201919.3619.6819.3419.4519.455,203,800
Jul 23, 201919.0219.0618.8719.0319.032,345,200
Jul 22, 201918.5218.6818.4718.5718.572,310,200
Jul 19, 201918.2818.3618.1418.1918.191,812,100
Jul 18, 201917.7818.1617.7818.0818.083,150,700
Jul 17, 201917.9017.9217.7317.7817.782,197,800
Jul 16, 201917.6517.8217.5317.6717.671,279,300
Jul 15, 201917.8917.9517.6817.8017.801,356,000
Jul 12, 201917.7117.8817.6917.8617.861,120,200
Jul 11, 201917.7317.7717.5217.6517.653,601,800
Jul 10, 201917.8017.9517.5917.6617.662,181,100
Jul 09, 201917.1817.4817.1817.4717.472,151,400
Jul 08, 201917.5617.5817.3817.5017.501,770,700
Jul 05, 201917.7317.7417.5617.6917.692,548,500
Jul 03, 201918.0418.0717.9518.0118.012,662,900
Jul 02, 201918.2318.2617.9318.0218.025,023,200
Jul 01, 201918.6818.7218.2018.3518.356,502,200
Jun 28, 201917.7717.8417.6117.6217.625,006,300
Jun 27, 201917.4717.5517.4017.5117.511,506,900
Jun 26, 201917.3917.4417.1017.1217.122,805,200
Jun 25, 201917.0617.0816.5716.5916.593,223,600
Jun 24, 201916.9517.1216.9017.0217.021,923,200
Jun 21, 201916.9017.0416.8216.9816.982,640,600
Jun 20, 201917.3217.3316.9817.1517.154,790,200
Jun 19, 201916.7016.7416.4816.5816.583,372,500
Jun 18, 201915.6216.3015.6016.1116.115,457,300
Jun 17, 201915.8015.9215.5615.5915.593,021,200
Jun 17, 20190.06 Dividend
Jun 14, 201915.8115.8715.7015.8115.752,218,800
Jun 13, 201916.4216.5516.3316.5416.481,856,700
Jun 12, 201916.6516.6516.2816.2916.232,216,800
Jun 11, 201916.9316.9616.5716.6816.622,516,900
Jun 10, 201916.3016.5516.2516.3416.284,422,300
Jun 07, 201915.8417.1215.7716.5216.467,119,500
Jun 06, 201915.6415.7115.4315.6315.571,713,600
Jun 05, 201915.9415.9815.5415.6215.563,623,600
Jun 04, 201915.6415.9915.5115.9815.922,995,300
Jun 03, 201915.2315.4115.0515.1615.103,603,700
May 31, 201915.0015.3114.9515.0414.983,161,400
May 30, 201915.0315.2314.9715.1115.053,609,000
May 29, 201914.8015.2814.7815.1615.104,005,500
May 28, 201915.3215.4215.0815.1015.043,162,800
May 24, 201915.3715.4915.1915.2415.183,816,300
May 23, 201915.4415.4815.1615.4515.394,593,700
May 22, 201916.1616.3116.0216.0616.003,851,000
May 21, 201916.3916.5016.2016.3616.305,340,800
May 20, 201915.8015.9315.4415.5615.506,575,100
May 17, 201917.2717.5016.9316.9916.935,338,500
May 16, 201917.3617.6817.3217.4117.344,436,700
May 15, 201916.7217.5516.7117.3517.285,311,400
May 14, 201916.6717.0216.5516.9216.866,349,000
May 13, 201916.1616.2215.6615.7115.6514,099,400
May 10, 201916.7817.0216.4816.8516.795,106,000
May 09, 201916.7216.9316.4316.8416.785,774,400
May 08, 201917.1417.4617.1117.2017.132,507,300
May 07, 201917.4317.4416.9017.1617.095,050,200
May 06, 201917.4617.6117.3617.5417.473,103,900
May 03, 201918.2318.4618.2018.4518.382,319,300
May 02, 201918.3418.5018.1418.3818.313,057,900
May 01, 201918.7218.7818.3218.3318.262,404,700
Apr 30, 201918.2918.4018.2318.3518.282,839,100
Apr 29, 201917.9718.1017.9017.9717.902,323,200
Apr 26, 201918.0518.2317.8318.2318.163,026,000
Apr 25, 201918.7618.7718.2118.4418.374,375,000
Apr 24, 201918.4218.8618.4018.6118.544,586,800
Apr 23, 201918.0218.2417.9018.1818.115,080,400
Apr 22, 201918.5518.5718.2518.4118.342,073,000
Apr 18, 201918.6118.7618.5218.5818.512,960,300
Apr 17, 201918.7518.8018.4918.6418.574,748,200
Apr 16, 201918.2118.4018.1018.3718.303,297,300
Apr 15, 201918.0318.0517.7417.8817.813,385,500
Apr 12, 201918.0518.2017.8918.1718.103,583,700
Apr 11, 201917.6817.7917.4717.5417.472,325,900
Apr 10, 201917.3317.5717.3317.5217.452,255,500
Apr 09, 201917.6317.6317.3917.4417.373,381,500
Apr 08, 201917.4617.6717.3617.6217.554,210,900
Apr 05, 201917.4317.4717.2617.4017.333,858,400
Apr 04, 201916.7717.0716.7216.9516.895,475,700
Apr 03, 201916.7016.8016.4816.5616.504,829,300
Apr 02, 201915.7815.8515.6815.8315.772,631,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...