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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	38.39	38.78	38.18	38.67	38.67	2,607,100
Dec 01, 2022	39.14	39.27	38.20	38.75	38.75	3,216,200
Nov 30, 2022	37.24	38.88	36.86	38.88	38.88	5,665,700
Nov 29, 2022	37.20	37.46	36.82	36.91	36.91	2,494,900
Nov 28, 2022	37.98	38.23	36.86	37.14	37.14	3,729,700
Nov 25, 2022	38.62	38.75	38.37	38.37	38.37	1,189,400
Nov 23, 2022	37.97	38.90	37.95	38.72	38.72	2,512,600
Nov 22, 2022	37.72	38.64	37.54	38.58	38.58	2,603,400
Nov 21, 2022	38.06	38.23	37.70	37.71	37.71	2,367,800
Nov 18, 2022	38.69	38.74	37.98	38.31	38.31	1,913,700
Nov 17, 2022	36.88	38.33	36.88	38.33	38.33	2,456,900
Nov 16, 2022	38.55	38.56	37.63	37.81	37.81	4,006,600
Nov 15, 2022	39.35	39.48	38.10	38.79	38.79	3,451,000
Nov 14, 2022	37.33	38.49	37.24	37.84	37.84	3,560,600
Nov 11, 2022	36.74	37.77	36.58	37.71	37.71	3,247,700
Nov 10, 2022	35.24	36.92	34.97	36.92	36.92	6,299,700
Nov 09, 2022	33.39	33.55	32.84	32.86	32.86	3,138,400
Nov 08, 2022	33.10	33.86	32.90	33.63	33.63	3,727,100
Nov 07, 2022	31.95	32.43	31.64	32.35	32.35	5,338,300
Nov 04, 2022	32.00	32.12	31.32	31.74	31.74	8,506,500
Nov 03, 2022	29.92	30.43	29.57	29.91	29.91	3,086,100
Nov 02, 2022	31.18	31.74	30.18	30.18	30.18	4,690,400
Nov 01, 2022	32.19	32.23	31.27	31.32	31.32	4,262,100
Oct 31, 2022	31.82	31.89	31.10	31.12	31.12	4,526,200
Oct 28, 2022	30.94	32.23	30.93	32.00	32.00	8,949,300
Oct 27, 2022	32.40	33.26	31.65	31.70	31.70	7,028,000
Oct 26, 2022	34.01	35.25	33.90	34.58	34.58	4,401,900
Oct 25, 2022	34.12	35.07	34.09	34.74	34.74	3,541,900
Oct 24, 2022	33.57	33.88	33.04	33.64	33.64	2,917,200
Oct 21, 2022	32.31	33.42	32.09	33.31	33.31	3,645,300
Oct 20, 2022	32.14	33.09	32.00	32.25	32.25	3,302,700
Oct 19, 2022	31.53	32.30	31.48	31.82	31.82	3,486,100
Oct 18, 2022	33.37	33.42	31.63	32.10	32.10	5,828,900
Oct 17, 2022	32.11	32.43	31.63	31.76	31.76	5,581,200
Oct 14, 2022	32.15	32.21	30.55	30.61	30.61	4,270,300
Oct 13, 2022	29.18	32.37	29.09	31.87	31.87	6,349,300
Oct 12, 2022	31.04	31.20	30.59	30.63	30.63	2,598,900
Oct 11, 2022	31.63	31.65	30.40	30.82	30.82	5,063,200
Oct 10, 2022	32.74	32.79	31.82	32.17	32.17	3,380,500
Oct 07, 2022	33.42	33.63	32.52	32.72	32.72	4,932,600
Oct 06, 2022	34.39	35.08	34.39	34.49	34.49	3,581,500
Oct 05, 2022	34.19	35.26	34.00	34.82	34.82	3,857,500
Oct 04, 2022	33.81	34.35	33.62	34.10	34.10	5,458,200
Oct 03, 2022	31.56	32.38	31.28	32.06	32.06	4,113,600
Sept 30, 2022	30.70	31.82	30.70	30.94	30.94	3,945,000
Sept 29, 2022	31.62	31.91	30.91	31.40	31.40	5,814,300
Sept 28, 2022	31.85	33.32	31.80	33.22	33.22	6,831,300
Sept 27, 2022	33.97	34.24	32.73	33.10	33.10	4,594,600
Sept 26, 2022	33.01	33.63	32.58	32.70	32.70	3,757,400
Sept 23, 2022	33.36	33.55	32.59	33.27	33.27	5,558,300
Sept 22, 2022	35.16	35.33	34.02	34.29	34.29	4,242,400
Sept 21, 2022	35.67	37.06	35.61	35.65	35.65	4,552,300
Sept 20, 2022	35.27	35.86	35.22	35.57	35.57	2,370,800
Sept 19, 2022	34.91	36.25	34.90	36.12	36.12	2,605,200
Sept 19, 2022	0.06 Dividend
Sept 16, 2022	35.03	35.87	34.90	35.84	35.78	3,775,800
Sept 15, 2022	36.25	36.55	35.42	35.73	35.67	3,317,200
Sept 14, 2022	35.77	36.19	35.33	36.11	36.05	3,472,200
Sept 13, 2022	36.00	36.39	35.08	35.23	35.17	4,860,100
Sept 12, 2022	37.70	37.84	36.96	37.38	37.32	2,764,000
Sept 09, 2022	36.79	37.25	36.77	37.06	37.00	2,537,900
Sept 08, 2022	35.08	36.17	34.94	36.16	36.10	3,782,500
Sept 07, 2022	34.52	36.17	34.41	35.96	35.90	4,616,000
Sept 06, 2022	34.59	34.83	34.12	34.33	34.27	3,741,400
Sept 02, 2022	35.24	35.76	34.38	34.52	34.46	3,790,800
Sept 01, 2022	34.53	34.90	33.93	34.75	34.69	4,903,700
Aug 31, 2022	35.68	35.69	34.83	34.90	34.84	3,312,900
Aug 30, 2022	36.06	36.17	34.91	35.39	35.33	3,626,100
Aug 29, 2022	35.48	35.73	34.88	34.91	34.85	2,718,700
Aug 26, 2022	36.76	36.79	34.95	34.96	34.90	3,113,200
Aug 25, 2022	35.87	36.99	35.84	36.95	36.89	2,425,100
Aug 24, 2022	35.68	35.91	35.38	35.71	35.65	1,312,800
Aug 23, 2022	35.46	35.97	35.40	35.53	35.47	1,996,100
Aug 22, 2022	35.87	35.95	35.00	35.15	35.09	2,667,100
Aug 19, 2022	37.15	37.36	36.57	36.71	36.65	2,246,900
Aug 18, 2022	36.93	38.22	36.73	37.86	37.80	4,938,600
Aug 17, 2022	37.54	37.58	36.42	37.02	36.96	2,967,800
Aug 16, 2022	38.25	38.58	37.89	38.26	38.20	2,385,600
Aug 15, 2022	38.26	38.69	38.05	38.68	38.62	2,162,500
Aug 12, 2022	37.67	38.76	37.62	38.76	38.70	3,748,100
Aug 11, 2022	38.07	38.59	37.63	37.66	37.60	2,734,900
Aug 10, 2022	37.74	37.93	37.12	37.80	37.74	3,731,900
Aug 09, 2022	37.14	37.17	35.63	36.07	36.01	5,471,800
Aug 08, 2022	38.27	38.52	37.79	38.24	38.18	2,658,900
Aug 05, 2022	38.40	38.82	38.08	38.52	38.46	2,931,700
Aug 04, 2022	39.40	39.75	39.24	39.59	39.52	2,355,400
Aug 03, 2022	38.51	39.41	38.48	39.28	39.21	3,174,200
Aug 02, 2022	38.23	38.80	37.93	38.19	38.13	3,745,400
Aug 01, 2022	38.31	38.69	37.96	38.24	38.18	2,422,200
Jul 29, 2022	37.67	38.01	37.47	37.94	37.88	3,018,000
Jul 28, 2022	36.42	37.44	36.02	37.24	37.18	3,704,100
Jul 27, 2022	35.11	36.60	35.06	36.33	36.27	4,979,600
Jul 26, 2022	34.33	34.53	34.10	34.29	34.23	2,898,600
Jul 25, 2022	35.01	35.18	34.70	35.06	35.00	3,463,400
Jul 22, 2022	35.03	35.16	34.30	34.72	34.66	3,064,300
Jul 21, 2022	34.76	35.23	34.39	35.22	35.16	3,288,600
Jul 20, 2022	33.84	34.70	33.71	34.65	34.59	4,531,700
Jul 19, 2022	32.89	34.41	32.89	34.37	34.31	4,432,300
Jul 18, 2022	33.04	33.32	32.47	32.63	32.58	3,342,200
Jul 15, 2022	32.26	32.71	31.94	32.71	32.66	2,809,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.74(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.88(+0.10%)

CAD/USD0.7447+0.0022(+0.30%)

CRUDE OIL81.84+1.86(+2.33%)

BTC-CAD23,239.33+329.13(+1.44%)

STMicroelectronics N.V. (STM)

S&P/TSX
20,485.66
-39.74(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.88(+0.10%)

CAD/USD
0.7447
+0.0022(+0.30%)

CRUDE OIL
81.84
+1.86(+2.33%)

BTC-CAD
23,239.33
+329.13(+1.44%)