STM - STMicroelectronics N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201927.4327.7927.2227.3427.343,824,093
Dec 12, 201926.5227.1826.5027.1527.153,519,700
Dec 11, 201925.9426.4325.9326.4226.421,435,900
Dec 10, 201925.7025.9225.6025.8225.821,519,100
Dec 09, 201925.6025.7125.3725.3925.391,280,600
Dec 06, 201925.3625.5925.2725.4725.472,131,500
Dec 05, 201924.8024.9224.6524.8724.871,401,400
Dec 04, 201924.7024.7724.5424.6524.651,219,200
Dec 03, 201924.0624.3423.9224.3024.302,203,800
Dec 02, 201924.4924.4924.0524.2724.271,770,200
Nov 29, 201924.6024.6224.3324.3724.371,017,400
Nov 27, 201924.8624.8924.7024.8924.89973,800
Nov 26, 201924.7924.8524.6124.8424.842,677,600
Nov 25, 201924.2524.4824.2224.4724.471,166,600
Nov 22, 201924.1424.1623.8023.8723.871,797,300
Nov 21, 201923.9123.9123.5723.6923.692,392,000
Nov 20, 201924.1924.2823.8024.0124.011,863,600
Nov 19, 201924.3824.4324.1224.1324.131,713,500
Nov 18, 201924.3124.4124.1424.2624.261,609,600
Nov 15, 201924.3224.4024.1424.1924.191,221,000
Nov 14, 201924.0324.1123.8624.0324.031,438,300
Nov 13, 201923.9724.1523.8524.0324.032,481,200
Nov 12, 201924.2724.3224.0824.1124.111,981,700
Nov 11, 201923.6823.8923.6423.7823.781,011,200
Nov 08, 201923.5823.8723.5123.8723.872,021,000
Nov 07, 201923.7823.9223.5723.6523.651,871,700
Nov 06, 201923.5023.5123.2523.4023.401,823,500
Nov 05, 201923.5223.6023.3723.4523.452,088,800
Nov 04, 201923.5123.5923.3623.4723.471,972,300
Nov 01, 201922.9623.2922.9023.2523.251,856,400
Oct 31, 201922.8322.8322.4622.6822.682,577,600
Oct 30, 201923.1623.1622.7823.0023.002,509,900
Oct 29, 201923.3023.3823.0723.0923.093,255,700
Oct 28, 201922.9023.0122.8322.9122.912,890,900
Oct 25, 201922.4622.5222.2722.3822.382,430,800
Oct 24, 201921.8522.4821.8222.4422.444,529,800
Oct 23, 201920.8620.8620.4720.5020.504,528,000
Oct 22, 201921.3021.3621.0421.0621.062,099,700
Oct 21, 201921.3621.4821.2521.4121.412,254,200
Oct 18, 201921.1121.2020.9021.1121.111,758,300
Oct 17, 201921.4921.5121.0421.1721.172,035,100
Oct 16, 201921.5321.5521.2821.2921.291,911,200
Oct 15, 201921.2621.6521.2021.5321.531,738,800
Oct 14, 201921.0521.1120.9421.0221.021,443,100
Oct 11, 201920.8821.3720.8621.0521.053,872,100
Oct 10, 201919.4119.8219.3819.6419.641,894,800
Oct 09, 201919.4019.4719.3019.4219.421,805,000
Oct 08, 201919.3219.3618.9318.9418.941,952,200
Oct 07, 201919.5719.8019.5519.6919.692,444,300
Oct 04, 201919.4619.7519.4219.7319.733,340,200
Oct 03, 201919.0119.2418.6819.1819.181,779,800
Oct 02, 201919.0219.0818.8019.0019.002,300,200
Oct 01, 201919.5619.6219.1019.1219.121,966,800
Sep 30, 201919.2019.3819.1419.3419.341,301,500
Sep 27, 201919.3319.4518.9419.0519.052,449,400
Sep 26, 201919.4119.4219.1519.2919.291,297,600
Sep 25, 201918.9519.4118.8419.3519.351,399,900
Sep 24, 201919.4219.4719.0219.1619.161,823,700
Sep 23, 201919.2519.4919.1419.3719.371,720,700
Sep 20, 201919.7719.7819.2119.2819.282,017,400
Sep 19, 201920.0120.1019.8119.8319.831,382,000
Sep 18, 201919.8820.0919.6719.9319.931,927,600
Sep 17, 201919.5619.7819.5519.7619.76875,800
Sep 16, 201919.7819.9519.7219.8719.871,184,300
Sep 16, 20190.06 Dividend
Sep 13, 201920.2520.2520.0720.1020.041,861,600
Sep 12, 201919.8320.1819.7320.0019.941,985,800
Sep 11, 201919.7519.9719.7119.9319.871,735,900
Sep 10, 201919.3519.4719.1619.4619.401,938,600
Sep 09, 201919.4219.5619.2819.4419.381,615,600
Sep 06, 201919.2119.2619.0719.2019.141,989,000
Sep 05, 201918.9019.1418.8618.9518.892,679,200
Sep 04, 201917.9418.1317.8818.0818.032,702,000
Sep 03, 201917.5417.5617.2617.3417.292,042,200
Aug 30, 201917.9017.9217.6117.7017.651,465,800
Aug 29, 201917.6817.8817.6117.6817.632,337,800
Aug 28, 201917.2017.4017.1117.2717.222,388,200
Aug 27, 201917.6017.6817.3617.4517.401,775,500
Aug 26, 201917.3617.6317.2717.4417.393,236,500
Aug 23, 201917.4817.8117.0417.1217.074,421,300
Aug 22, 201918.1718.2317.9818.0417.991,160,600
Aug 21, 201918.3318.3318.1118.1818.131,036,200
Aug 20, 201918.0518.1417.9317.9717.921,184,300
Aug 19, 201918.0318.1417.9218.0017.951,474,800
Aug 16, 201917.2917.6417.0317.5017.452,048,400
Aug 15, 201917.1017.3417.0317.2817.231,860,100
Aug 14, 201917.4517.5717.0617.1617.111,685,300
Aug 13, 201917.3918.2417.3018.1118.062,129,300
Aug 12, 201917.6217.7017.4317.5517.501,053,900
Aug 09, 201917.7717.8617.4517.7317.682,633,800
Aug 08, 201917.4017.6417.3217.5617.511,713,600
Aug 07, 201916.8517.1316.8117.0617.011,460,400
Aug 06, 201917.0217.1316.7916.9416.891,912,300
Aug 05, 201917.0617.1016.6616.8216.772,463,800
Aug 02, 201917.7317.7517.4317.5517.503,439,500
Aug 01, 201918.3918.8017.6717.9717.922,972,700
Jul 31, 201918.7818.7818.1018.2518.202,915,400
Jul 30, 201918.6018.7018.4918.6518.591,884,800
Jul 29, 201919.0619.1118.8519.1019.043,092,900
Jul 26, 201919.4119.4219.1119.1519.092,827,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...