STOCKS PULL BACK DESPITE STRONG ECONOMIC DATA

Tesla's supply chain woes, new vehicle delays weigh on share price

STMicroelectronics N.V. (STM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.85

-0.48

(-1.08%)

At close: 03:59PM EST

43.85

+0.01

(+0.02%)

After hours:

04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 27, 2022	46.92	47.22	43.72	43.85	43.85	7,079,288
Jan. 26, 2022	44.92	45.87	43.66	44.33	44.33	5,845,100
Jan. 25, 2022	43.82	44.53	43.27	43.43	43.43	6,240,000
Jan. 24, 2022	43.90	45.68	42.88	45.68	45.68	7,603,300
Jan. 21, 2022	45.65	46.21	44.85	44.91	44.91	5,305,700
Jan. 20, 2022	46.88	47.03	45.25	45.26	45.26	3,986,400
Jan. 19, 2022	48.00	48.16	46.36	46.42	46.42	3,636,000
Jan. 18, 2022	48.92	48.98	47.69	47.72	47.72	3,511,200
Jan. 14, 2022	49.05	49.62	48.74	49.61	49.61	3,484,200
Jan. 13, 2022	50.84	51.18	48.61	48.68	48.68	4,055,400
Jan. 12, 2022	48.63	49.20	48.38	48.63	48.63	2,977,600
Jan. 11, 2022	48.89	49.17	48.16	48.97	48.97	5,774,700
Jan. 10, 2022	48.35	49.63	47.71	49.62	49.62	4,073,100
Jan. 07, 2022	51.13	51.52	49.83	49.90	49.90	4,504,300
Jan. 06, 2022	47.97	49.27	47.79	49.12	49.12	2,909,500
Jan. 05, 2022	49.45	49.82	48.32	48.36	48.36	2,721,700
Jan. 04, 2022	49.94	50.11	48.61	49.64	49.64	2,827,800
Jan. 03, 2022	49.53	50.24	49.23	50.20	50.20	2,578,300
Dec. 31, 2021	49.23	49.54	48.87	48.88	48.88	857,900
Dec. 30, 2021	49.64	49.80	49.16	49.19	49.19	1,488,700
Dec. 29, 2021	49.43	49.87	49.43	49.58	49.58	1,285,200
Dec. 28, 2021	50.09	50.09	49.53	49.57	49.57	1,644,500
Dec. 27, 2021	49.12	50.24	49.10	50.10	50.10	2,190,500
Dec. 23, 2021	48.27	48.85	48.23	48.59	48.59	1,379,500
Dec. 22, 2021	47.39	48.43	47.38	48.41	48.41	1,863,400
Dec. 21, 2021	47.53	48.02	46.98	47.99	47.99	2,311,800
Dec. 20, 2021	46.24	47.06	46.18	46.92	46.92	2,414,500
Dec. 17, 2021	45.92	47.27	45.87	46.79	46.79	6,764,500
Dec. 16, 2021	49.24	49.34	46.10	46.69	46.69	6,239,900
Dec. 15, 2021	47.86	49.69	47.68	49.69	49.69	2,480,700
Dec. 15, 2021	0.06 Dividend
Dec. 14, 2021	47.39	47.68	46.99	47.60	47.54	2,050,900
Dec. 13, 2021	48.50	48.67	47.78	47.79	47.73	1,747,900
Dec. 10, 2021	48.68	48.76	47.83	48.39	48.33	1,883,100
Dec. 09, 2021	48.19	48.69	47.57	47.59	47.53	2,151,400
Dec. 08, 2021	49.25	49.40	48.81	49.13	49.07	1,633,500
Dec. 07, 2021	49.40	50.24	49.40	50.13	50.07	2,167,600
Dec. 06, 2021	47.92	48.27	46.75	48.14	48.08	2,227,500
Dec. 03, 2021	47.69	48.12	46.73	47.31	47.25	2,509,100
Dec. 02, 2021	47.42	48.25	47.15	47.98	47.92	3,203,700
Dec. 01, 2021	50.37	51.16	49.42	49.48	49.42	2,702,000
Nov. 30, 2021	49.11	49.69	48.18	48.54	48.48	2,121,900
Nov. 29, 2021	48.20	49.22	48.14	49.16	49.10	2,920,500
Nov. 26, 2021	47.51	48.18	47.22	47.55	47.49	2,099,600
Nov. 24, 2021	48.22	49.38	47.99	49.37	49.31	2,179,800
Nov. 23, 2021	50.11	50.56	49.36	49.84	49.78	2,505,700
Nov. 22, 2021	51.72	52.15	50.64	50.69	50.63	1,967,500
Nov. 19, 2021	51.64	52.00	51.37	51.67	51.60	1,934,700
Nov. 18, 2021	51.92	52.13	51.54	52.13	52.06	1,689,800
Nov. 17, 2021	51.68	51.86	51.39	51.51	51.45	1,397,500
Nov. 16, 2021	50.72	51.47	50.62	51.45	51.39	1,388,200
Nov. 15, 2021	51.35	51.39	50.84	51.08	51.02	1,034,000
Nov. 12, 2021	50.95	51.44	50.55	51.23	51.17	1,873,600
Nov. 11, 2021	50.64	50.82	50.22	50.51	50.45	1,488,600
Nov. 10, 2021	49.88	50.41	49.26	49.47	49.41	2,167,400
Nov. 09, 2021	51.53	51.89	50.95	51.17	51.11	1,830,300
Nov. 08, 2021	51.54	51.95	51.37	51.65	51.58	1,838,700
Nov. 05, 2021	50.67	50.98	50.17	50.76	50.70	1,860,900
Nov. 04, 2021	49.71	50.56	49.57	50.52	50.46	1,937,600
Nov. 03, 2021	48.78	49.47	48.53	49.45	49.39	1,453,500
Nov. 02, 2021	47.94	48.42	47.86	48.42	48.36	1,521,300
Nov. 01, 2021	47.57	47.94	47.32	47.72	47.66	1,707,900
Oct. 29, 2021	47.02	47.66	46.74	47.64	47.58	2,224,500
Oct. 28, 2021	47.19	48.54	47.18	48.51	48.45	3,379,200
Oct. 27, 2021	44.46	45.81	44.40	45.03	44.97	3,387,900
Oct. 26, 2021	45.05	45.18	44.62	44.75	44.69	1,635,500
Oct. 25, 2021	44.06	44.57	43.94	44.51	44.45	1,548,400
Oct. 22, 2021	44.06	44.39	43.76	43.90	43.84	1,583,200
Oct. 21, 2021	43.46	43.93	43.35	43.88	43.82	1,568,200
Oct. 20, 2021	42.90	43.14	42.67	42.81	42.76	1,462,700
Oct. 19, 2021	42.93	43.19	42.78	43.16	43.11	1,068,500
Oct. 18, 2021	42.13	42.88	42.03	42.83	42.78	1,193,400
Oct. 15, 2021	42.38	42.56	42.16	42.52	42.47	1,323,400
Oct. 14, 2021	41.98	42.50	41.95	42.48	42.43	2,102,800
Oct. 13, 2021	41.28	41.62	41.17	41.42	41.37	1,813,300
Oct. 12, 2021	41.24	41.27	40.64	40.80	40.75	2,328,600
Oct. 11, 2021	41.11	41.59	40.82	40.84	40.79	1,485,600
Oct. 08, 2021	42.05	42.08	41.37	41.40	41.35	2,354,300
Oct. 07, 2021	42.48	42.75	42.10	42.10	42.05	1,587,100
Oct. 06, 2021	41.78	42.32	41.62	42.23	42.18	1,578,400
Oct. 05, 2021	42.35	42.87	42.15	42.63	42.58	1,578,600
Oct. 04, 2021	42.80	42.83	41.67	41.84	41.79	2,637,100
Oct. 01, 2021	43.68	43.71	42.91	43.28	43.23	2,524,000
Sep. 30, 2021	43.29	43.96	43.29	43.63	43.58	2,251,900
Sep. 29, 2021	44.20	44.29	43.29	43.34	43.29	2,326,600
Sep. 28, 2021	44.19	44.46	43.78	43.78	43.72	2,969,800
Sep. 27, 2021	46.52	46.81	46.05	46.39	46.33	1,183,300
Sep. 24, 2021	46.06	46.51	46.06	46.40	46.34	1,059,500
Sep. 23, 2021	46.22	46.62	46.18	46.48	46.42	862,900
Sep. 22, 2021	45.37	45.95	45.30	45.80	45.74	1,277,600
Sep. 21, 2021	45.55	45.57	45.04	45.27	45.21	1,223,800
Sep. 20, 2021	44.21	44.85	44.06	44.75	44.69	2,451,200
Sep. 20, 2021	0.06 Dividend
Sep. 17, 2021	46.19	46.29	45.30	45.86	45.74	2,936,400
Sep. 16, 2021	46.87	47.38	46.78	47.20	47.08	1,967,500
Sep. 15, 2021	47.13	47.26	46.69	47.24	47.12	1,795,300
Sep. 14, 2021	46.10	46.90	46.01	46.62	46.50	2,051,300
Sep. 13, 2021	45.28	45.42	44.84	45.40	45.28	1,902,000
Sep. 10, 2021	45.12	45.54	44.94	44.95	44.83	2,184,300
Sep. 09, 2021	44.39	44.66	44.25	44.37	44.26	1,359,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,544.11-51.78(-0.25%)

S&P 5004,326.50-23.43(-0.54%)

DOW34,160.58-7.51(-0.02%)

CAD/USD0.7845-0.0051(-0.64%)

CRUDE OIL87.01-0.34(-0.39%)

BTC-CAD45,505.18-2,022.76(-4.26%)

STOCKS PULL BACK DESPITE STRONG ECONOMIC DATA

STMicroelectronics N.V. (STM)

S&P/TSX
20,544.11
-51.78(-0.25%)

S&P 500
4,326.50
-23.43(-0.54%)

DOW
34,160.58
-7.51(-0.02%)

CAD/USD
0.7845
-0.0051(-0.64%)

CRUDE OIL
87.01
-0.34(-0.39%)

BTC-CAD
45,505.18
-2,022.76(-4.26%)