STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 33.39 | 33.99 | 33.16 | 33.99 | 33.99 | 5,583,700 |
| Jul 25, 2024 | 34.54 | 35.41 | 33.38 | 33.47 | 33.47 | 13,815,500 |
| Jul 24, 2024 | 40.46 | 40.55 | 39.46 | 39.54 | 39.54 | 6,187,500 |
| Jul 23, 2024 | 40.17 | 40.45 | 40.13 | 40.26 | 40.26 | 2,963,700 |
| Jul 22, 2024 | 41.25 | 42.12 | 40.98 | 42.01 | 42.01 | 4,273,400 |
| Jul 19, 2024 | 40.62 | 40.69 | 39.84 | 39.93 | 39.93 | 4,096,200 |
| Jul 18, 2024 | 42.05 | 42.24 | 41.24 | 41.60 | 41.60 | 3,963,400 |
| Jul 17, 2024 | 41.76 | 42.27 | 40.99 | 41.10 | 41.10 | 4,540,900 |
| Jul 16, 2024 | 42.06 | 42.73 | 41.89 | 42.72 | 42.72 | 3,001,100 |
| Jul 15, 2024 | 42.60 | 42.63 | 41.94 | 42.13 | 42.13 | 2,381,000 |
| Jul 12, 2024 | 42.26 | 43.32 | 42.20 | 42.67 | 42.67 | 2,368,600 |
| Jul 11, 2024 | 43.20 | 43.23 | 41.84 | 41.89 | 41.89 | 4,198,400 |
| Jul 10, 2024 | 41.80 | 42.63 | 41.65 | 42.58 | 42.58 | 3,671,700 |
| Jul 09, 2024 | 42.02 | 42.05 | 41.23 | 41.51 | 41.51 | 2,602,700 |
| Jul 08, 2024 | 42.28 | 42.56 | 42.08 | 42.41 | 42.41 | 2,193,200 |
| Jul 05, 2024 | 42.57 | 42.60 | 41.81 | 42.42 | 42.42 | 2,225,300 |
| Jul 03, 2024 | 40.80 | 41.30 | 40.56 | 41.12 | 41.12 | 2,041,400 |
| Jul 02, 2024 | 39.47 | 40.38 | 39.34 | 40.37 | 40.37 | 3,525,100 |
| Jul 01, 2024 | 39.52 | 39.66 | 38.84 | 39.25 | 39.25 | 2,075,500 |
| Jun 28, 2024 | 39.27 | 39.86 | 39.01 | 39.28 | 39.28 | 2,542,600 |
| Jun 27, 2024 | 39.28 | 39.53 | 38.81 | 38.99 | 38.99 | 3,785,900 |
| Jun 26, 2024 | 39.21 | 39.78 | 39.20 | 39.78 | 39.78 | 3,114,700 |
| Jun 25, 2024 | 39.57 | 40.14 | 39.50 | 40.10 | 40.10 | 3,248,400 |
| Jun 25, 2024 | 0.09 Dividend | |||||
| Jun 24, 2024 | 40.75 | 41.14 | 40.23 | 40.25 | 40.16 | 2,696,300 |
| Jun 21, 2024 | 40.24 | 40.94 | 40.13 | 40.79 | 40.70 | 5,365,500 |
| Jun 20, 2024 | 41.36 | 41.38 | 40.48 | 40.68 | 40.59 | 4,598,500 |
| Jun 18, 2024 | 42.86 | 43.35 | 42.86 | 43.08 | 42.98 | 3,008,400 |
| Jun 17, 2024 | 42.71 | 43.12 | 42.50 | 43.10 | 43.00 | 2,720,600 |
| Jun 14, 2024 | 42.54 | 42.71 | 42.01 | 42.46 | 42.37 | 2,815,500 |
| Jun 13, 2024 | 44.25 | 44.50 | 43.61 | 44.25 | 44.15 | 3,384,000 |
| Jun 12, 2024 | 44.99 | 45.39 | 44.83 | 45.24 | 45.14 | 3,256,900 |
| Jun 11, 2024 | 43.55 | 43.82 | 43.05 | 43.82 | 43.72 | 2,237,100 |
| Jun 10, 2024 | 43.78 | 44.53 | 43.73 | 44.34 | 44.24 | 2,836,000 |
| Jun 07, 2024 | 44.39 | 44.93 | 44.33 | 44.49 | 44.39 | 3,149,500 |
| Jun 06, 2024 | 44.72 | 45.20 | 44.34 | 45.06 | 44.96 | 3,628,100 |
| Jun 05, 2024 | 43.38 | 44.43 | 43.33 | 44.37 | 44.27 | 4,189,200 |
| Jun 04, 2024 | 42.73 | 43.01 | 42.37 | 42.94 | 42.84 | 3,952,900 |
| Jun 03, 2024 | 42.08 | 42.18 | 41.39 | 41.97 | 41.88 | 2,616,300 |
| May 31, 2024 | 41.40 | 41.98 | 40.59 | 41.97 | 41.88 | 4,554,600 |
| May 30, 2024 | 40.84 | 41.21 | 40.61 | 40.95 | 40.86 | 2,015,100 |
| May 29, 2024 | 40.58 | 40.77 | 40.26 | 40.30 | 40.21 | 3,672,300 |
| May 28, 2024 | 41.68 | 42.00 | 41.52 | 41.88 | 41.79 | 3,336,900 |
| May 24, 2024 | 41.67 | 41.96 | 41.50 | 41.89 | 41.80 | 2,521,300 |
| May 23, 2024 | 43.08 | 43.09 | 41.34 | 41.70 | 41.61 | 3,991,000 |
| May 22, 2024 | 41.72 | 42.52 | 41.44 | 42.27 | 42.18 | 3,440,900 |
| May 21, 2024 | 40.56 | 41.11 | 40.55 | 40.96 | 40.87 | 2,392,600 |
| May 20, 2024 | 41.63 | 42.32 | 41.53 | 42.04 | 41.95 | 2,022,600 |
| May 17, 2024 | 41.86 | 41.93 | 41.38 | 41.64 | 41.55 | 1,923,300 |
| May 16, 2024 | 42.56 | 42.61 | 41.86 | 41.93 | 41.84 | 3,065,200 |
| May 15, 2024 | 42.06 | 42.90 | 41.79 | 42.85 | 42.75 | 3,274,800 |
| May 14, 2024 | 41.27 | 41.86 | 40.96 | 41.84 | 41.75 | 3,246,600 |
| May 13, 2024 | 40.52 | 40.90 | 40.45 | 40.52 | 40.43 | 1,717,900 |
| May 10, 2024 | 40.54 | 40.65 | 40.32 | 40.51 | 40.42 | 2,036,400 |
| May 09, 2024 | 40.50 | 40.51 | 40.14 | 40.32 | 40.23 | 2,861,100 |
| May 08, 2024 | 40.42 | 40.58 | 39.98 | 40.36 | 40.27 | 3,595,300 |
| May 07, 2024 | 41.41 | 41.42 | 40.68 | 40.69 | 40.60 | 3,219,600 |
| May 06, 2024 | 40.21 | 40.32 | 40.03 | 40.31 | 40.22 | 2,287,500 |
| May 03, 2024 | 40.29 | 40.48 | 39.80 | 40.07 | 39.98 | 2,717,900 |
| May 02, 2024 | 39.18 | 39.38 | 38.70 | 39.18 | 39.09 | 2,939,000 |
| May 01, 2024 | 39.39 | 39.95 | 38.49 | 38.74 | 38.65 | 3,788,800 |
| Apr 30, 2024 | 40.72 | 40.75 | 39.53 | 39.56 | 39.47 | 3,636,800 |
| Apr 29, 2024 | 41.09 | 41.18 | 40.67 | 41.18 | 41.09 | 2,828,400 |
| Apr 26, 2024 | 41.74 | 41.84 | 41.24 | 41.33 | 41.24 | 3,776,000 |
| Apr 25, 2024 | 42.57 | 43.15 | 41.89 | 42.60 | 42.50 | 6,250,100 |
| Apr 24, 2024 | 42.33 | 42.72 | 41.72 | 42.14 | 42.05 | 6,911,600 |
| Apr 23, 2024 | 39.45 | 40.22 | 39.30 | 39.98 | 39.89 | 3,242,600 |
| Apr 22, 2024 | 39.31 | 39.61 | 38.86 | 39.25 | 39.16 | 3,328,500 |
| Apr 19, 2024 | 39.49 | 39.50 | 38.37 | 38.60 | 38.51 | 3,995,100 |
| Apr 18, 2024 | 40.00 | 40.23 | 39.56 | 39.61 | 39.52 | 4,008,200 |
| Apr 17, 2024 | 40.71 | 40.76 | 40.16 | 40.33 | 40.24 | 3,514,600 |
| Apr 16, 2024 | 40.25 | 40.64 | 40.07 | 40.33 | 40.24 | 4,234,900 |
| Apr 15, 2024 | 41.87 | 41.87 | 40.40 | 40.64 | 40.55 | 3,064,700 |
| Apr 12, 2024 | 41.68 | 41.80 | 41.08 | 41.08 | 40.99 | 3,304,400 |
| Apr 11, 2024 | 42.50 | 42.74 | 41.95 | 42.66 | 42.56 | 2,815,900 |
| Apr 10, 2024 | 42.56 | 42.79 | 42.06 | 42.29 | 42.20 | 3,336,700 |
| Apr 09, 2024 | 43.08 | 43.47 | 42.70 | 43.46 | 43.36 | 2,600,200 |
| Apr 08, 2024 | 42.22 | 42.51 | 42.09 | 42.26 | 42.17 | 1,935,500 |
| Apr 05, 2024 | 41.84 | 42.10 | 41.61 | 41.95 | 41.86 | 3,409,300 |
| Apr 04, 2024 | 43.11 | 43.33 | 41.72 | 41.88 | 41.79 | 3,790,200 |
| Apr 03, 2024 | 42.42 | 42.69 | 42.13 | 42.54 | 42.44 | 3,123,600 |
| Apr 02, 2024 | 42.23 | 42.37 | 41.77 | 41.95 | 41.86 | 3,364,000 |
| Apr 01, 2024 | 43.51 | 44.40 | 43.16 | 43.33 | 43.23 | 2,294,600 |
| Mar 28, 2024 | 43.46 | 43.61 | 43.06 | 43.24 | 43.14 | 2,353,500 |
| Mar 27, 2024 | 43.50 | 44.00 | 42.99 | 43.97 | 43.87 | 3,506,600 |
| Mar 26, 2024 | 43.25 | 43.43 | 42.99 | 43.02 | 42.92 | 2,771,800 |
| Mar 25, 2024 | 43.00 | 43.42 | 42.90 | 42.93 | 42.83 | 2,157,800 |
| Mar 22, 2024 | 43.14 | 43.52 | 42.95 | 43.30 | 43.20 | 1,969,900 |
| Mar 21, 2024 | 44.27 | 44.48 | 43.45 | 43.48 | 43.38 | 3,766,700 |
| Mar 20, 2024 | 43.32 | 44.38 | 43.17 | 44.33 | 44.23 | 3,023,400 |
| Mar 19, 2024 | 43.82 | 43.91 | 43.04 | 43.68 | 43.58 | 3,899,300 |
| Mar 18, 2024 | 45.00 | 45.24 | 44.56 | 44.58 | 44.48 | 2,640,200 |
| Mar 18, 2024 | 0.06 Dividend | |||||
| Mar 15, 2024 | 45.32 | 45.64 | 44.84 | 44.85 | 44.69 | 7,073,500 |
| Mar 14, 2024 | 47.50 | 47.82 | 46.23 | 46.51 | 46.34 | 3,168,300 |
| Mar 13, 2024 | 48.36 | 48.42 | 47.48 | 47.61 | 47.44 | 3,274,500 |
| Mar 12, 2024 | 48.42 | 48.65 | 47.74 | 48.61 | 48.44 | 3,951,300 |
| Mar 11, 2024 | 47.07 | 47.89 | 46.94 | 47.50 | 47.33 | 4,023,700 |
| Mar 08, 2024 | 48.68 | 48.75 | 46.92 | 46.95 | 46.78 | 4,352,700 |
| Mar 07, 2024 | 47.45 | 49.05 | 47.42 | 48.57 | 48.40 | 4,504,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.