Canada markets open in 2 hours 56 minutes

STMicroelectronics N.V. (STM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.67-0.08 (-0.21%)
At close: 04:00PM EST
38.58 -0.09 (-0.23%)
Pre-Market: 06:23AM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202238.3938.7838.1838.6738.672,607,100
Dec 01, 202239.1439.2738.2038.7538.753,216,200
Nov 30, 202237.2438.8836.8638.8838.885,665,700
Nov 29, 202237.2037.4636.8236.9136.912,494,900
Nov 28, 202237.9838.2336.8637.1437.143,729,700
Nov 25, 202238.6238.7538.3738.3738.371,189,400
Nov 23, 202237.9738.9037.9538.7238.722,512,600
Nov 22, 202237.7238.6437.5438.5838.582,603,400
Nov 21, 202238.0638.2337.7037.7137.712,367,800
Nov 18, 202238.6938.7437.9838.3138.311,913,700
Nov 17, 202236.8838.3336.8838.3338.332,456,900
Nov 16, 202238.5538.5637.6337.8137.814,006,600
Nov 15, 202239.3539.4838.1038.7938.793,451,000
Nov 14, 202237.3338.4937.2437.8437.843,560,600
Nov 11, 202236.7437.7736.5837.7137.713,247,700
Nov 10, 202235.2436.9234.9736.9236.926,299,700
Nov 09, 202233.3933.5532.8432.8632.863,138,400
Nov 08, 202233.1033.8632.9033.6333.633,727,100
Nov 07, 202231.9532.4331.6432.3532.355,338,300
Nov 04, 202232.0032.1231.3231.7431.748,506,500
Nov 03, 202229.9230.4329.5729.9129.913,086,100
Nov 02, 202231.1831.7430.1830.1830.184,690,400
Nov 01, 202232.1932.2331.2731.3231.324,262,100
Oct 31, 202231.8231.8931.1031.1231.124,526,200
Oct 28, 202230.9432.2330.9332.0032.008,949,300
Oct 27, 202232.4033.2631.6531.7031.707,028,000
Oct 26, 202234.0135.2533.9034.5834.584,401,900
Oct 25, 202234.1235.0734.0934.7434.743,541,900
Oct 24, 202233.5733.8833.0433.6433.642,917,200
Oct 21, 202232.3133.4232.0933.3133.313,645,300
Oct 20, 202232.1433.0932.0032.2532.253,302,700
Oct 19, 202231.5332.3031.4831.8231.823,486,100
Oct 18, 202233.3733.4231.6332.1032.105,828,900
Oct 17, 202232.1132.4331.6331.7631.765,581,200
Oct 14, 202232.1532.2130.5530.6130.614,270,300
Oct 13, 202229.1832.3729.0931.8731.876,349,300
Oct 12, 202231.0431.2030.5930.6330.632,598,900
Oct 11, 202231.6331.6530.4030.8230.825,063,200
Oct 10, 202232.7432.7931.8232.1732.173,380,500
Oct 07, 202233.4233.6332.5232.7232.724,932,600
Oct 06, 202234.3935.0834.3934.4934.493,581,500
Oct 05, 202234.1935.2634.0034.8234.823,857,500
Oct 04, 202233.8134.3533.6234.1034.105,458,200
Oct 03, 202231.5632.3831.2832.0632.064,113,600
Sept 30, 202230.7031.8230.7030.9430.943,945,000
Sept 29, 202231.6231.9130.9131.4031.405,814,300
Sept 28, 202231.8533.3231.8033.2233.226,831,300
Sept 27, 202233.9734.2432.7333.1033.104,594,600
Sept 26, 202233.0133.6332.5832.7032.703,757,400
Sept 23, 202233.3633.5532.5933.2733.275,558,300
Sept 22, 202235.1635.3334.0234.2934.294,242,400
Sept 21, 202235.6737.0635.6135.6535.654,552,300
Sept 20, 202235.2735.8635.2235.5735.572,370,800
Sept 19, 202234.9136.2534.9036.1236.122,605,200
Sept 19, 20220.06 Dividend
Sept 16, 202235.0335.8734.9035.8435.783,775,800
Sept 15, 202236.2536.5535.4235.7335.673,317,200
Sept 14, 202235.7736.1935.3336.1136.053,472,200
Sept 13, 202236.0036.3935.0835.2335.174,860,100
Sept 12, 202237.7037.8436.9637.3837.322,764,000
Sept 09, 202236.7937.2536.7737.0637.002,537,900
Sept 08, 202235.0836.1734.9436.1636.103,782,500
Sept 07, 202234.5236.1734.4135.9635.904,616,000
Sept 06, 202234.5934.8334.1234.3334.273,741,400
Sept 02, 202235.2435.7634.3834.5234.463,790,800
Sept 01, 202234.5334.9033.9334.7534.694,903,700
Aug 31, 202235.6835.6934.8334.9034.843,312,900
Aug 30, 202236.0636.1734.9135.3935.333,626,100
Aug 29, 202235.4835.7334.8834.9134.852,718,700
Aug 26, 202236.7636.7934.9534.9634.903,113,200
Aug 25, 202235.8736.9935.8436.9536.892,425,100
Aug 24, 202235.6835.9135.3835.7135.651,312,800
Aug 23, 202235.4635.9735.4035.5335.471,996,100
Aug 22, 202235.8735.9535.0035.1535.092,667,100
Aug 19, 202237.1537.3636.5736.7136.652,246,900
Aug 18, 202236.9338.2236.7337.8637.804,938,600
Aug 17, 202237.5437.5836.4237.0236.962,967,800
Aug 16, 202238.2538.5837.8938.2638.202,385,600
Aug 15, 202238.2638.6938.0538.6838.622,162,500
Aug 12, 202237.6738.7637.6238.7638.703,748,100
Aug 11, 202238.0738.5937.6337.6637.602,734,900
Aug 10, 202237.7437.9337.1237.8037.743,731,900
Aug 09, 202237.1437.1735.6336.0736.015,471,800
Aug 08, 202238.2738.5237.7938.2438.182,658,900
Aug 05, 202238.4038.8238.0838.5238.462,931,700
Aug 04, 202239.4039.7539.2439.5939.522,355,400
Aug 03, 202238.5139.4138.4839.2839.213,174,200
Aug 02, 202238.2338.8037.9338.1938.133,745,400
Aug 01, 202238.3138.6937.9638.2438.182,422,200
Jul 29, 202237.6738.0137.4737.9437.883,018,000
Jul 28, 202236.4237.4436.0237.2437.183,704,100
Jul 27, 202235.1136.6035.0636.3336.274,979,600
Jul 26, 202234.3334.5334.1034.2934.232,898,600
Jul 25, 202235.0135.1834.7035.0635.003,463,400
Jul 22, 202235.0335.1634.3034.7234.663,064,300
Jul 21, 202234.7635.2334.3935.2235.163,288,600
Jul 20, 202233.8434.7033.7134.6534.594,531,700
Jul 19, 202232.8934.4132.8934.3734.314,432,300
Jul 18, 202233.0433.3232.4732.6332.583,342,200
Jul 15, 202232.2632.7131.9432.7132.662,809,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...