Canada markets open in 6 hours 31 minutes

STMicroelectronics N.V. (STM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.62+0.05 (+0.11%)
At close: 04:00PM EST
45.50 +0.88 (+1.97%)
After hours: 07:57PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202444.3744.6644.0244.6244.622,768,500
Feb 20, 202444.7044.7144.0844.5744.573,697,700
Feb 16, 202445.7945.9845.1645.1845.183,341,700
Feb 15, 202445.4745.6345.1745.3145.313,094,600
Feb 14, 202444.6745.0444.5244.9944.992,899,900
Feb 13, 202444.5144.9043.8144.2144.214,199,900
Feb 12, 202446.3646.6045.8545.8645.862,770,600
Feb 09, 202445.7846.3345.6846.2646.263,101,000
Feb 08, 202444.7545.4444.6545.1745.173,710,300
Feb 07, 202443.8444.1043.4344.0344.034,027,700
Feb 06, 202444.1344.2843.7544.2244.223,865,300
Feb 05, 202444.1544.8443.8844.7544.753,705,000
Feb 02, 202443.3843.8243.1743.6543.653,480,100
Feb 01, 202444.2144.4143.8444.2944.293,345,900
Jan 31, 202444.3745.1044.0744.1244.123,978,600
Jan 30, 202445.0245.1444.2344.3444.342,881,400
Jan 29, 202444.2744.8443.9844.8244.824,083,500
Jan 26, 202444.4445.1844.3444.6244.627,932,700
Jan 25, 202445.6946.3745.3445.6045.606,583,100
Jan 24, 202446.3046.8445.6145.9645.966,128,400
Jan 23, 202445.6846.7145.5746.6746.673,701,300
Jan 22, 202445.1945.5045.0545.3345.332,860,500
Jan 19, 202444.2145.0344.0044.9944.994,295,000
Jan 18, 202443.9544.1443.3643.9943.994,480,000
Jan 17, 202442.4942.6241.8542.5642.563,458,800
Jan 16, 202442.9743.5642.7043.5543.554,442,900
Jan 12, 202443.7744.0043.3743.5643.562,723,500
Jan 11, 202444.2444.6543.5844.2444.243,412,500
Jan 10, 202444.3344.5343.6944.3944.393,331,400
Jan 09, 202444.3444.8944.2844.6744.673,543,700
Jan 08, 202444.8045.5744.6745.4545.453,119,700
Jan 05, 202444.7545.4244.4044.6144.613,313,500
Jan 04, 202444.8245.3244.3744.9044.906,135,600
Jan 03, 202447.1547.3146.6046.9946.993,849,500
Jan 02, 202449.0249.0447.9548.3548.354,128,500
Dec 29, 202350.3150.4649.8450.1350.131,693,200
Dec 28, 202350.5150.7050.1950.2250.221,890,000
Dec 27, 202350.7150.9450.5050.9050.901,646,400
Dec 26, 202350.0050.8749.9950.5550.551,689,300
Dec 22, 202350.2050.5049.8050.1250.121,551,400
Dec 21, 202349.9250.3749.7150.2450.242,775,800
Dec 20, 202350.0750.3549.0649.0849.082,898,500
Dec 19, 202350.2250.5250.1450.4350.432,031,400
Dec 18, 202350.4950.5249.5049.9149.912,280,700
Dec 15, 202350.9951.2750.4250.4250.424,012,500
Dec 14, 202349.3950.5449.3950.1650.163,710,000
Dec 13, 202348.0448.9047.5248.7748.772,886,400
Dec 12, 202348.0048.2547.7848.2348.231,555,800
Dec 11, 202347.5648.3847.5148.2648.263,455,100
Dec 11, 20230.06 Dividend
Dec 08, 202347.5348.0647.4647.8747.812,754,000
Dec 07, 202347.0547.9746.9347.7647.703,116,200
Dec 06, 202348.1848.3447.4347.4747.412,497,200
Dec 05, 202347.7548.0147.2847.4847.422,467,600
Dec 04, 202347.1447.5146.8147.5147.453,564,600
Dec 01, 202347.4847.8447.1347.8447.782,422,600
Nov 30, 202347.8147.8147.1847.4447.383,844,800
Nov 29, 202346.9347.5846.8747.0146.953,404,800
Nov 28, 202345.7946.0145.3945.7345.672,160,500
Nov 27, 202345.5245.7445.3045.3945.331,543,800
Nov 24, 202345.4645.7745.2945.6345.571,265,400
Nov 22, 202345.6145.7645.1045.2845.222,078,300
Nov 21, 202345.8845.9244.9845.3545.292,856,700
Nov 20, 202345.9846.5545.9246.2946.232,427,400
Nov 17, 202345.6845.7745.4245.7445.682,793,300
Nov 16, 202345.3145.7245.2645.3645.303,901,200
Nov 15, 202345.2645.9844.9845.5645.505,443,700
Nov 14, 202343.5944.0243.2043.7443.695,456,300
Nov 13, 202341.4241.4340.9441.2841.232,594,100
Nov 10, 202340.9242.0540.7341.7741.724,178,500
Nov 09, 202341.2241.4640.3940.4640.413,516,300
Nov 08, 202341.0741.1640.7440.9840.932,113,400
Nov 07, 202340.3741.1540.3140.8040.752,100,500
Nov 06, 202341.0741.2040.6141.0140.962,353,800
Nov 03, 202340.7641.5740.5741.2541.204,551,800
Nov 02, 202340.3040.3539.6440.0439.995,053,300
Nov 01, 202338.5938.6437.8538.4938.444,520,800
Oct 31, 202338.0238.3137.5837.9837.934,366,100
Oct 30, 202337.9238.4537.2137.6937.648,296,400
Oct 27, 202339.8139.9139.1539.5939.545,476,700
Oct 26, 202340.5541.5240.2240.2540.207,396,600
Oct 25, 202339.1039.4438.6038.9938.945,799,500
Oct 24, 202339.7039.9739.4339.7939.743,841,400
Oct 23, 202339.6640.4939.3439.7839.734,469,100
Oct 20, 202340.3740.6039.7439.7739.725,286,900
Oct 19, 202341.5841.8140.4940.7040.655,470,300
Oct 18, 202342.0942.3741.5841.7941.743,120,800
Oct 17, 202341.9543.2641.8042.8242.773,254,900
Oct 16, 202343.3943.7843.2043.5243.473,371,200
Oct 13, 202344.1844.2542.7942.8942.843,256,700
Oct 12, 202344.6445.0944.0444.3944.333,666,700
Oct 11, 202345.1045.4044.6645.1545.092,523,100
Oct 10, 202344.8645.3444.6444.9844.923,148,300
Oct 09, 202344.1344.3943.6244.2944.232,053,400
Oct 06, 202343.7645.0643.3744.8344.773,874,800
Oct 05, 202343.6843.8443.0843.4243.373,588,600
Oct 04, 202342.3743.6642.3243.5743.525,233,400
Oct 03, 202342.4942.9441.8542.0642.013,734,900
Oct 02, 202343.0543.4242.6043.1243.073,166,500
Sept 29, 202343.7943.8942.9843.1643.112,784,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...