Canada markets closed

STMicroelectronics N.V. (STM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.08-1.58 (-3.70%)
At close: 04:00PM EDT
41.00 -0.08 (-0.19%)
After hours: 07:50PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202441.6841.8041.0841.0841.083,304,400
Apr 11, 202442.5042.7441.9542.6642.662,815,900
Apr 10, 202442.5642.7942.0642.2942.293,336,700
Apr 09, 202443.0843.4742.7043.4643.462,600,200
Apr 08, 202442.2242.5142.0942.2642.261,935,500
Apr 05, 202441.8442.1041.6141.9541.953,409,300
Apr 04, 202443.1143.3341.7241.8841.883,790,200
Apr 03, 202442.4242.6942.1342.5442.543,123,600
Apr 02, 202442.2342.3741.7741.9541.953,364,000
Apr 01, 202443.5144.4043.1643.3343.332,294,600
Mar 28, 202443.4643.6143.0643.2443.242,353,500
Mar 27, 202443.5044.0042.9943.9743.973,506,600
Mar 26, 202443.2543.4342.9943.0243.022,771,800
Mar 25, 202443.0043.4242.9042.9342.932,157,800
Mar 22, 202443.1443.5242.9543.3043.301,969,900
Mar 21, 202444.2744.4843.4543.4843.483,766,700
Mar 20, 202443.3244.3843.1744.3344.333,023,400
Mar 19, 202443.8243.9143.0443.6843.683,899,300
Mar 18, 202445.0045.2444.5644.5844.582,640,200
Mar 18, 20240.06 Dividend
Mar 15, 202445.3245.6444.8444.8544.797,073,500
Mar 14, 202447.5047.8246.2346.5146.453,168,300
Mar 13, 202448.3648.4247.4847.6147.553,274,500
Mar 12, 202448.4248.6547.7448.6148.543,951,300
Mar 11, 202447.0747.8946.9447.5047.444,023,700
Mar 08, 202448.6848.7546.9246.9546.894,352,700
Mar 07, 202447.4549.0547.4248.5748.514,504,900
Mar 06, 202446.2247.2545.9846.8646.804,194,000
Mar 05, 202446.2246.4245.4745.8545.793,468,200
Mar 04, 202447.0047.0346.5046.5646.502,302,300
Mar 01, 202446.1147.3446.0447.1747.113,484,800
Feb 29, 202445.3045.7245.0445.6245.562,682,100
Feb 28, 202445.2745.3244.8244.9244.862,109,100
Feb 27, 202445.6746.9845.4846.3146.253,181,600
Feb 26, 202444.7745.0544.6044.8544.792,519,800
Feb 23, 202445.8245.8544.6644.7544.693,202,200
Feb 22, 202445.8045.9745.5345.6345.573,461,400
Feb 21, 202444.3744.6644.0244.6244.562,769,100
Feb 20, 202444.7044.7144.0844.5744.513,697,700
Feb 16, 202445.7945.9845.1645.1845.123,341,700
Feb 15, 202445.4745.6345.1745.3145.253,094,600
Feb 14, 202444.6745.0444.5244.9944.932,899,900
Feb 13, 202444.5144.9043.8144.2144.154,199,900
Feb 12, 202446.3646.6045.8545.8645.802,770,600
Feb 09, 202445.7846.3345.6846.2646.203,101,000
Feb 08, 202444.7545.4444.6545.1745.113,710,300
Feb 07, 202443.8444.1043.4344.0343.974,027,700
Feb 06, 202444.1344.2843.7544.2244.163,865,300
Feb 05, 202444.1544.8443.8844.7544.693,705,000
Feb 02, 202443.3843.8243.1743.6543.593,480,100
Feb 01, 202444.2144.4143.8444.2944.233,345,900
Jan 31, 202444.3745.1044.0744.1244.063,978,600
Jan 30, 202445.0245.1444.2344.3444.282,881,400
Jan 29, 202444.2744.8443.9844.8244.764,083,500
Jan 26, 202444.4445.1844.3444.6244.567,932,700
Jan 25, 202445.6946.3745.3445.6045.546,583,100
Jan 24, 202446.3046.8445.6145.9645.906,128,400
Jan 23, 202445.6846.7145.5746.6746.613,701,300
Jan 22, 202445.1945.5045.0545.3345.272,860,500
Jan 19, 202444.2145.0344.0044.9944.934,295,000
Jan 18, 202443.9544.1443.3643.9943.934,480,000
Jan 17, 202442.4942.6241.8542.5642.503,458,800
Jan 16, 202442.9743.5642.7043.5543.494,442,900
Jan 12, 202443.7744.0043.3743.5643.502,723,500
Jan 11, 202444.2444.6543.5844.2444.183,412,500
Jan 10, 202444.3344.5343.6944.3944.333,331,400
Jan 09, 202444.3444.8944.2844.6744.613,543,700
Jan 08, 202444.8045.5744.6745.4545.393,119,700
Jan 05, 202444.7545.4244.4044.6144.553,313,500
Jan 04, 202444.8245.3244.3744.9044.846,135,600
Jan 03, 202447.1547.3146.6046.9946.933,849,500
Jan 02, 202449.0249.0447.9548.3548.294,128,500
Dec 29, 202350.3150.4649.8450.1350.061,693,200
Dec 28, 202350.5150.7050.1950.2250.151,890,000
Dec 27, 202350.7150.9450.5050.9050.831,646,400
Dec 26, 202350.0050.8749.9950.5550.481,689,300
Dec 22, 202350.2050.5049.8050.1250.051,551,400
Dec 21, 202349.9250.3749.7150.2450.172,775,800
Dec 20, 202350.0750.3549.0649.0849.012,898,500
Dec 19, 202350.2250.5250.1450.4350.362,031,400
Dec 18, 202350.4950.5249.5049.9149.842,280,700
Dec 15, 202350.9951.2750.4250.4250.354,012,500
Dec 14, 202349.3950.5449.3950.1650.093,710,000
Dec 13, 202348.0448.9047.5248.7748.702,886,400
Dec 12, 202348.0048.2547.7848.2348.171,555,800
Dec 11, 202347.5648.3847.5148.2648.203,455,100
Dec 11, 20230.06 Dividend
Dec 08, 202347.5348.0647.4647.8747.752,754,000
Dec 07, 202347.0547.9746.9347.7647.643,116,200
Dec 06, 202348.1848.3447.4347.4747.352,497,200
Dec 05, 202347.7548.0147.2847.4847.362,467,600
Dec 04, 202347.1447.5146.8147.5147.393,564,600
Dec 01, 202347.4847.8447.1347.8447.722,422,600
Nov 30, 202347.8147.8147.1847.4447.323,844,800
Nov 29, 202346.9347.5846.8747.0146.893,404,800
Nov 28, 202345.7946.0145.3945.7345.612,160,500
Nov 27, 202345.5245.7445.3045.3945.271,543,800
Nov 24, 202345.4645.7745.2945.6345.511,265,400
Nov 22, 202345.6145.7645.1045.2845.162,078,300
Nov 21, 202345.8845.9244.9845.3545.232,856,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...