Canada markets close in 1 hour 23 minutes

STMicroelectronics N.V. (STM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.62+0.76 (+1.57%)
As of 02:37PM EDT. Market open.
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202349.8850.2149.1349.6349.631,568,959
Mar 20, 202348.6149.0648.4248.8648.862,734,600
Mar 20, 20230.06 Dividend
Mar 17, 202348.3148.6847.8148.0347.974,911,600
Mar 16, 202346.4748.8046.3748.5748.514,127,700
Mar 15, 202347.0547.7146.2647.3447.285,900,100
Mar 14, 202348.9249.4848.5949.3249.263,728,200
Mar 13, 202347.0548.3046.8747.8047.746,120,700
Mar 10, 202349.3249.3948.0748.2948.235,577,200
Mar 09, 202349.3350.2448.4748.5448.483,241,500
Mar 08, 202348.1649.5048.1649.3849.323,393,600
Mar 07, 202348.1748.5047.3247.5747.513,194,900
Mar 06, 202348.5849.1248.3848.5148.453,064,600
Mar 03, 202348.3948.8547.9548.7348.672,906,600
Mar 02, 202346.2247.9845.7647.7847.725,552,500
Mar 01, 202349.0549.2948.5348.9748.912,857,800
Feb 28, 202348.0948.7047.9648.1648.102,292,800
Feb 27, 202348.3148.7648.1548.2048.142,920,200
Feb 24, 202347.2147.6446.9247.4647.403,637,800
Feb 23, 202348.4748.6847.6448.4048.343,169,800
Feb 22, 202347.4047.7347.0647.3447.283,139,200
Feb 21, 202348.0448.4647.4947.6247.563,141,000
Feb 17, 202348.8649.2748.6749.1449.082,896,600
Feb 16, 202349.2049.9149.1349.1649.102,682,400
Feb 15, 202349.1449.8248.9649.7849.722,048,500
Feb 14, 202348.4949.7148.3049.4949.433,272,700
Feb 13, 202348.3249.0848.1948.9848.922,641,300
Feb 10, 202348.1848.3347.7348.0748.013,404,800
Feb 09, 202349.7950.1248.6549.1249.063,271,100
Feb 08, 202348.8549.2148.3848.4848.423,755,800
Feb 07, 202348.0849.6248.0649.5249.465,085,700
Feb 06, 202348.0648.6847.8848.3348.275,049,800
Feb 03, 202348.6850.1248.6849.4449.385,066,600
Feb 02, 202350.7550.8149.5050.4250.365,352,500
Feb 01, 202347.4049.7947.3749.2749.216,234,100
Jan 31, 202346.5247.2246.3047.2247.164,520,500
Jan 30, 202347.2547.8846.9046.9346.875,077,200
Jan 27, 202346.5147.8846.5047.7947.736,024,400
Jan 26, 202345.8946.8445.2346.6946.636,954,000
Jan 25, 202342.2843.5742.1943.3343.284,299,800
Jan 24, 202343.0043.0042.0642.4442.392,212,300
Jan 23, 202341.8543.0141.8142.9942.943,837,100
Jan 20, 202341.1141.7940.9441.7941.743,040,300
Jan 19, 202341.7241.8440.7340.7340.684,611,700
Jan 18, 202343.2243.2342.2542.2942.244,139,000
Jan 17, 202341.7542.3341.5841.7341.682,941,900
Jan 13, 202340.3841.1940.3141.1441.092,252,500
Jan 12, 202340.6140.9239.8040.7640.712,820,300
Jan 11, 202340.0341.0039.7540.5240.472,378,900
Jan 10, 202339.5740.2439.5040.1640.111,810,500
Jan 09, 202338.9640.2038.9339.5739.523,591,800
Jan 06, 202336.9838.2836.5438.1138.063,434,400
Jan 05, 202336.1936.6436.0336.1036.053,041,800
Jan 04, 202336.5236.8736.0836.5036.453,500,100
Jan 03, 202336.3436.4635.2035.3535.312,728,000
Dec 30, 202235.2635.5935.0435.5735.531,587,900
Dec 29, 202235.3435.8935.2135.7335.692,458,400
Dec 28, 202235.1435.4134.5934.7834.742,182,100
Dec 27, 202235.5335.5835.0735.1335.092,401,700
Dec 23, 202235.6235.9335.2835.8535.811,917,500
Dec 22, 202236.6736.7235.4036.0536.003,478,700
Dec 21, 202236.7737.5236.7737.5237.472,938,300
Dec 20, 202236.5837.0436.4436.6736.622,745,800
Dec 19, 202237.0637.1336.2536.6936.642,055,000
Dec 16, 202237.2737.5336.7237.1137.063,234,000
Dec 15, 202238.3138.4037.3237.3837.334,181,500
Dec 14, 202239.6739.8138.5639.0038.953,688,300
Dec 13, 202241.0441.0439.4639.8439.794,255,700
Dec 12, 202238.5238.9638.2138.9238.872,453,700
Dec 12, 20220.06 Dividend
Dec 09, 202238.6438.9438.2338.2438.132,738,600
Dec 08, 202237.9038.8237.6138.7038.592,314,200
Dec 07, 202237.4537.8537.3137.6937.581,991,300
Dec 06, 202238.4638.5537.4337.7637.653,145,200
Dec 05, 202238.4938.8638.0638.4838.372,416,700
Dec 02, 202238.3938.7838.1838.6738.562,607,100
Dec 01, 202239.1439.2738.2038.7538.643,216,200
Nov 30, 202237.2438.8836.8638.8838.775,665,700
Nov 29, 202237.2037.4636.8236.9136.812,494,900
Nov 28, 202237.9838.2336.8637.1437.043,729,700
Nov 25, 202238.6238.7538.3738.3738.261,189,400
Nov 23, 202237.9738.9037.9538.7238.612,512,600
Nov 22, 202237.7238.6437.5438.5838.472,603,400
Nov 21, 202238.0638.2337.7037.7137.602,367,800
Nov 18, 202238.6938.7437.9838.3138.201,913,700
Nov 17, 202236.8838.3336.8838.3338.222,456,900
Nov 16, 202238.5538.5637.6337.8137.704,006,600
Nov 15, 202239.3539.4838.1038.7938.683,451,000
Nov 14, 202237.3338.4937.2437.8437.733,560,600
Nov 11, 202236.7437.7736.5837.7137.603,247,700
Nov 10, 202235.2436.9234.9736.9236.826,299,700
Nov 09, 202233.3933.5532.8432.8632.773,138,400
Nov 08, 202233.1033.8632.9033.6333.543,727,100
Nov 07, 202231.9532.4331.6432.3532.265,338,300
Nov 04, 202232.0032.1231.3231.7431.658,506,500
Nov 03, 202229.9230.4329.5729.9129.833,086,100
Nov 02, 202231.1831.7430.1830.1830.104,690,400
Nov 01, 202232.1932.2331.2731.3231.234,262,100
Oct 31, 202231.8231.8931.1031.1231.034,526,200
Oct 28, 202230.9432.2330.9332.0031.918,949,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...