STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

STMicroelectronics N.V. (STM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.04

+0.30

(+0.77%)

As of 01:08PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	39.18	39.20	38.70	39.04	39.04	1,323,787
May 01, 2024	39.39	39.95	38.49	38.74	38.74	3,788,800
Apr 30, 2024	40.72	40.75	39.53	39.56	39.56	3,636,800
Apr 29, 2024	41.09	41.18	40.67	41.18	41.18	2,828,400
Apr 26, 2024	41.74	41.84	41.24	41.33	41.33	3,776,000
Apr 25, 2024	42.57	43.15	41.89	42.60	42.60	6,250,100
Apr 24, 2024	42.33	42.72	41.72	42.14	42.14	6,911,600
Apr 23, 2024	39.45	40.22	39.30	39.98	39.98	3,242,600
Apr 22, 2024	39.31	39.61	38.86	39.25	39.25	3,328,500
Apr 19, 2024	39.49	39.50	38.37	38.60	38.60	3,995,100
Apr 18, 2024	40.00	40.23	39.56	39.61	39.61	4,008,200
Apr 17, 2024	40.71	40.76	40.16	40.33	40.33	3,514,600
Apr 16, 2024	40.25	40.64	40.07	40.33	40.33	4,234,900
Apr 15, 2024	41.87	41.87	40.40	40.64	40.64	3,064,700
Apr 12, 2024	41.68	41.80	41.08	41.08	41.08	3,304,400
Apr 11, 2024	42.50	42.74	41.95	42.66	42.66	2,815,900
Apr 10, 2024	42.56	42.79	42.06	42.29	42.29	3,336,700
Apr 09, 2024	43.08	43.47	42.70	43.46	43.46	2,600,200
Apr 08, 2024	42.22	42.51	42.09	42.26	42.26	1,935,500
Apr 05, 2024	41.84	42.10	41.61	41.95	41.95	3,409,300
Apr 04, 2024	43.11	43.33	41.72	41.88	41.88	3,790,200
Apr 03, 2024	42.42	42.69	42.13	42.54	42.54	3,123,600
Apr 02, 2024	42.23	42.37	41.77	41.95	41.95	3,364,000
Apr 01, 2024	43.51	44.40	43.16	43.33	43.33	2,294,600
Mar 28, 2024	43.46	43.61	43.06	43.24	43.24	2,353,500
Mar 27, 2024	43.50	44.00	42.99	43.97	43.97	3,506,600
Mar 26, 2024	43.25	43.43	42.99	43.02	43.02	2,771,800
Mar 25, 2024	43.00	43.42	42.90	42.93	42.93	2,157,800
Mar 22, 2024	43.14	43.52	42.95	43.30	43.30	1,969,900
Mar 21, 2024	44.27	44.48	43.45	43.48	43.48	3,766,700
Mar 20, 2024	43.32	44.38	43.17	44.33	44.33	3,023,400
Mar 19, 2024	43.82	43.91	43.04	43.68	43.68	3,899,300
Mar 18, 2024	45.00	45.24	44.56	44.58	44.58	2,640,200
Mar 18, 2024	0.06 Dividend
Mar 15, 2024	45.32	45.64	44.84	44.85	44.79	7,073,500
Mar 14, 2024	47.50	47.82	46.23	46.51	46.45	3,168,300
Mar 13, 2024	48.36	48.42	47.48	47.61	47.55	3,274,500
Mar 12, 2024	48.42	48.65	47.74	48.61	48.54	3,951,300
Mar 11, 2024	47.07	47.89	46.94	47.50	47.44	4,023,700
Mar 08, 2024	48.68	48.75	46.92	46.95	46.89	4,352,700
Mar 07, 2024	47.45	49.05	47.42	48.57	48.51	4,504,900
Mar 06, 2024	46.22	47.25	45.98	46.86	46.80	4,194,000
Mar 05, 2024	46.22	46.42	45.47	45.85	45.79	3,468,200
Mar 04, 2024	47.00	47.03	46.50	46.56	46.50	2,302,300
Mar 01, 2024	46.11	47.34	46.04	47.17	47.11	3,484,800
Feb 29, 2024	45.30	45.72	45.04	45.62	45.56	2,682,100
Feb 28, 2024	45.27	45.32	44.82	44.92	44.86	2,109,100
Feb 27, 2024	45.67	46.98	45.48	46.31	46.25	3,181,600
Feb 26, 2024	44.77	45.05	44.60	44.85	44.79	2,519,800
Feb 23, 2024	45.82	45.85	44.66	44.75	44.69	3,202,200
Feb 22, 2024	45.80	45.97	45.53	45.63	45.57	3,461,400
Feb 21, 2024	44.37	44.66	44.02	44.62	44.56	2,769,100
Feb 20, 2024	44.70	44.71	44.08	44.57	44.51	3,697,700
Feb 16, 2024	45.79	45.98	45.16	45.18	45.12	3,341,700
Feb 15, 2024	45.47	45.63	45.17	45.31	45.25	3,094,600
Feb 14, 2024	44.67	45.04	44.52	44.99	44.93	2,899,900
Feb 13, 2024	44.51	44.90	43.81	44.21	44.15	4,199,900
Feb 12, 2024	46.36	46.60	45.85	45.86	45.80	2,770,600
Feb 09, 2024	45.78	46.33	45.68	46.26	46.20	3,101,000
Feb 08, 2024	44.75	45.44	44.65	45.17	45.11	3,710,300
Feb 07, 2024	43.84	44.10	43.43	44.03	43.97	4,027,700
Feb 06, 2024	44.13	44.28	43.75	44.22	44.16	3,865,300
Feb 05, 2024	44.15	44.84	43.88	44.75	44.69	3,705,000
Feb 02, 2024	43.38	43.82	43.17	43.65	43.59	3,480,100
Feb 01, 2024	44.21	44.41	43.84	44.29	44.23	3,345,900
Jan 31, 2024	44.37	45.10	44.07	44.12	44.06	3,978,600
Jan 30, 2024	45.02	45.14	44.23	44.34	44.28	2,881,400
Jan 29, 2024	44.27	44.84	43.98	44.82	44.76	4,083,500
Jan 26, 2024	44.44	45.18	44.34	44.62	44.56	7,932,700
Jan 25, 2024	45.69	46.37	45.34	45.60	45.54	6,583,100
Jan 24, 2024	46.30	46.84	45.61	45.96	45.90	6,128,400
Jan 23, 2024	45.68	46.71	45.57	46.67	46.61	3,701,300
Jan 22, 2024	45.19	45.50	45.05	45.33	45.27	2,860,500
Jan 19, 2024	44.21	45.03	44.00	44.99	44.93	4,295,000
Jan 18, 2024	43.95	44.14	43.36	43.99	43.93	4,480,000
Jan 17, 2024	42.49	42.62	41.85	42.56	42.50	3,458,800
Jan 16, 2024	42.97	43.56	42.70	43.55	43.49	4,442,900
Jan 12, 2024	43.77	44.00	43.37	43.56	43.50	2,723,500
Jan 11, 2024	44.24	44.65	43.58	44.24	44.18	3,412,500
Jan 10, 2024	44.33	44.53	43.69	44.39	44.33	3,331,400
Jan 09, 2024	44.34	44.89	44.28	44.67	44.61	3,543,700
Jan 08, 2024	44.80	45.57	44.67	45.45	45.39	3,119,700
Jan 05, 2024	44.75	45.42	44.40	44.61	44.55	3,313,500
Jan 04, 2024	44.82	45.32	44.37	44.90	44.84	6,135,600
Jan 03, 2024	47.15	47.31	46.60	46.99	46.93	3,849,500
Jan 02, 2024	49.02	49.04	47.95	48.35	48.29	4,128,500
Dec 29, 2023	50.31	50.46	49.84	50.13	50.06	1,693,200
Dec 28, 2023	50.51	50.70	50.19	50.22	50.15	1,890,000
Dec 27, 2023	50.71	50.94	50.50	50.90	50.83	1,646,400
Dec 26, 2023	50.00	50.87	49.99	50.55	50.48	1,689,300
Dec 22, 2023	50.20	50.50	49.80	50.12	50.05	1,551,400
Dec 21, 2023	49.92	50.37	49.71	50.24	50.17	2,775,800
Dec 20, 2023	50.07	50.35	49.06	49.08	49.01	2,898,500
Dec 19, 2023	50.22	50.52	50.14	50.43	50.36	2,031,400
Dec 18, 2023	50.49	50.52	49.50	49.91	49.84	2,280,700
Dec 15, 2023	50.99	51.27	50.42	50.42	50.35	4,012,500
Dec 14, 2023	49.39	50.54	49.39	50.16	50.09	3,710,000
Dec 13, 2023	48.04	48.90	47.52	48.77	48.70	2,886,400
Dec 12, 2023	48.00	48.25	47.78	48.23	48.17	1,555,800
Dec 11, 2023	47.56	48.38	47.51	48.26	48.20	3,455,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,826.84+98.29(+0.45%)

S&P 5005,043.79+25.40(+0.51%)

DOW38,094.14+190.85(+0.50%)

CAD/USD0.7305+0.0024(+0.33%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,920.10+2,920.56(+3.74%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

STMicroelectronics N.V. (STM)

S&P/TSX
21,826.84
+98.29(+0.45%)

S&P 500
5,043.79
+25.40(+0.51%)

DOW
38,094.14
+190.85(+0.50%)

CAD/USD
0.7305
+0.0024(+0.33%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,920.10
+2,920.56(+3.74%)