STM - STMicroelectronics N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201916.9517.1216.9017.1117.111,301,155
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
Apr 01, 201915.2615.5615.2415.5215.464,236,400
Mar 29, 201914.6714.8614.6214.8514.792,088,300
Mar 28, 201914.6014.8014.2814.3314.283,934,900
Mar 27, 201915.7515.8014.7514.8114.757,033,300
Mar 26, 201915.8515.9615.8015.9315.872,495,500
Mar 25, 201916.0316.1315.6315.7515.693,595,400
Mar 22, 201916.7416.7816.2616.2816.223,551,400
Mar 21, 201916.4617.0616.4616.9716.914,493,000
Mar 20, 201916.3916.4116.0616.2616.205,459,900
Mar 19, 201916.3316.3616.1716.2516.193,183,200
Mar 18, 201916.2916.3716.0316.1416.084,470,300
Mar 18, 20190.06 Dividend
Mar 15, 201916.1816.5616.1316.4616.343,657,800
Mar 14, 201915.8215.8515.5615.5615.442,571,700
Mar 13, 201915.8215.8415.6615.6815.561,864,300
Mar 12, 201915.9015.9615.7215.7915.672,613,700
Mar 11, 201915.6515.9915.6415.8915.772,742,300
Mar 08, 201915.3915.7115.3415.6415.522,615,600
Mar 07, 201915.7715.7715.4215.5415.424,226,100
Mar 06, 201916.3316.3615.9615.9715.852,324,300
Mar 05, 201916.7416.7416.5916.6116.491,705,400
Mar 04, 201916.8516.9016.5816.7816.661,507,800
Mar 01, 201916.7516.8616.6216.7616.642,695,900
Feb 28, 201916.4216.4816.3016.3616.241,409,100
Feb 27, 201916.9416.9416.5416.6816.563,310,100
Feb 26, 201917.0317.1216.9217.0616.932,081,100
Feb 25, 201917.4717.4817.1217.1717.043,025,300
Feb 22, 201916.8116.8816.6816.8116.691,711,200
Feb 21, 201916.6116.6716.4716.5416.421,501,300
Feb 20, 201916.4016.7016.3916.5516.431,259,100
Feb 19, 201916.2916.4416.2716.3716.251,626,000
Feb 15, 201916.6516.6516.5016.5416.421,967,700
Feb 14, 201916.4216.5316.3216.4516.331,714,100
Feb 13, 201916.4616.5816.4016.4316.311,786,200
Feb 12, 201916.4216.6916.3616.5516.433,091,200
Feb 11, 201915.7315.8315.6515.7215.601,978,600
Feb 08, 201915.2915.6015.2715.5415.422,581,000
Feb 07, 201915.9316.0115.6515.7515.632,637,400
Feb 06, 201916.1716.5916.1616.3616.244,793,800
Feb 05, 201915.6815.8215.6015.7415.623,588,000
Feb 04, 201915.9716.0415.8916.0115.891,930,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...