STMicroelectronics N.V. (STM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.68

-0.08

(-0.21%)

At close: 04:00PM EDT

38.05

-0.63

(-1.63%)

After hours:

07:42PM EDT

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	38.26	38.69	38.05	38.68	38.68	2,162,500
Aug 12, 2022	37.67	38.76	37.62	38.76	38.76	3,748,100
Aug 11, 2022	38.07	38.59	37.63	37.66	37.66	2,734,900
Aug 10, 2022	37.74	37.93	37.12	37.80	37.80	3,731,900
Aug 09, 2022	37.14	37.17	35.63	36.07	36.07	5,471,800
Aug 08, 2022	38.27	38.52	37.79	38.24	38.24	2,658,900
Aug 05, 2022	38.40	38.82	38.08	38.52	38.52	2,930,700
Aug 04, 2022	39.40	39.75	39.24	39.59	39.59	2,355,400
Aug 03, 2022	38.51	39.41	38.48	39.28	39.28	3,174,200
Aug 02, 2022	38.23	38.80	37.93	38.19	38.19	3,745,400
Aug 01, 2022	38.31	38.69	37.96	38.24	38.24	2,422,200
Jul 29, 2022	37.67	38.01	37.47	37.94	37.94	3,018,000
Jul 28, 2022	36.42	37.44	36.02	37.24	37.24	3,704,100
Jul 27, 2022	35.11	36.60	35.06	36.33	36.33	4,979,600
Jul 26, 2022	34.33	34.53	34.10	34.29	34.29	2,898,600
Jul 25, 2022	35.01	35.18	34.70	35.06	35.06	3,463,400
Jul 22, 2022	35.03	35.16	34.30	34.72	34.72	3,064,300
Jul 21, 2022	34.76	35.23	34.39	35.22	35.22	3,288,600
Jul 20, 2022	33.84	34.70	33.71	34.65	34.65	4,531,700
Jul 19, 2022	32.89	34.41	32.89	34.37	34.37	4,432,300
Jul 18, 2022	33.04	33.32	32.47	32.63	32.63	3,342,200
Jul 15, 2022	32.26	32.71	31.94	32.71	32.71	2,809,500
Jul 14, 2022	31.22	32.12	30.84	32.04	32.04	3,407,000
Jul 13, 2022	30.79	31.67	30.74	31.46	31.46	3,238,000
Jul 12, 2022	31.17	31.42	30.93	31.15	31.15	2,795,100
Jul 11, 2022	31.10	31.35	30.79	31.10	31.10	4,096,100
Jul 08, 2022	30.70	31.38	30.55	31.24	31.24	3,010,200
Jul 07, 2022	30.31	30.89	30.31	30.82	30.82	3,128,600
Jul 06, 2022	29.70	30.29	29.56	30.08	30.08	4,401,600
Jul 05, 2022	28.43	29.57	28.35	29.56	29.56	5,837,600
Jul 01, 2022	30.68	30.93	29.95	30.40	30.40	3,573,300
Jun 30, 2022	31.08	31.77	30.55	31.47	31.47	3,986,200
Jun 29, 2022	32.47	32.48	31.95	32.24	32.24	2,870,900
Jun 28, 2022	33.54	33.87	32.57	32.60	32.60	2,884,000
Jun 27, 2022	33.85	33.94	33.37	33.47	33.47	2,649,900
Jun 24, 2022	32.92	33.89	32.86	33.84	33.84	3,552,900
Jun 23, 2022	32.91	33.03	32.33	32.65	32.65	2,811,500
Jun 22, 2022	32.98	33.81	32.98	33.13	33.13	2,817,700
Jun 21, 2022	33.96	34.14	33.71	33.78	33.78	3,368,300
Jun 17, 2022	32.94	33.49	32.59	33.19	33.19	4,176,500
Jun 17, 2022	0.06 Dividend
Jun 16, 2022	33.68	33.95	32.77	33.04	32.98	5,135,300
Jun 15, 2022	34.77	35.63	34.31	35.16	35.10	4,702,500
Jun 14, 2022	34.20	34.37	33.55	33.97	33.91	3,763,400
Jun 13, 2022	34.31	34.74	33.61	33.72	33.66	5,275,800
Jun 10, 2022	36.89	37.14	36.27	36.31	36.24	3,374,300
Jun 09, 2022	38.14	38.80	37.54	37.55	37.48	3,255,900
Jun 08, 2022	39.51	39.72	39.04	39.22	39.15	2,256,200
Jun 07, 2022	38.87	39.74	38.70	39.69	39.62	2,583,500
Jun 06, 2022	39.93	40.20	39.14	39.33	39.26	2,217,500
Jun 03, 2022	39.91	40.03	39.40	39.64	39.57	2,565,200
Jun 02, 2022	39.84	41.09	39.68	41.05	40.98	3,273,700
Jun 01, 2022	40.18	40.39	38.99	39.50	39.43	2,668,700
May 31, 2022	40.32	40.32	39.72	40.08	40.01	3,075,000
May 27, 2022	39.60	40.24	39.58	40.23	40.16	2,507,700
May 26, 2022	37.72	39.34	37.62	39.28	39.21	3,442,200
May 25, 2022	37.70	38.76	37.67	38.49	38.42	2,925,400
May 24, 2022	38.56	38.75	38.02	38.25	38.18	3,635,200
May 23, 2022	39.24	39.52	38.84	39.32	39.25	3,203,500
May 20, 2022	39.68	39.70	37.73	39.07	39.00	5,446,100
May 19, 2022	38.92	39.78	38.64	39.06	38.99	4,849,900
May 18, 2022	39.40	39.86	38.32	38.41	38.34	4,489,300
May 17, 2022	40.33	40.62	39.80	40.57	40.50	4,291,400
May 16, 2022	38.97	39.14	38.51	38.68	38.61	4,325,800
May 13, 2022	38.74	39.71	38.50	39.53	39.46	6,760,900
May 12, 2022	36.71	37.52	36.02	37.02	36.95	9,561,800
May 11, 2022	35.84	36.51	35.01	35.06	35.00	5,334,900
May 10, 2022	35.83	36.30	35.14	35.79	35.73	5,806,600
May 09, 2022	35.95	36.35	34.83	34.93	34.87	4,794,800
May 06, 2022	36.46	37.18	35.95	36.57	36.50	4,493,400
May 05, 2022	37.88	37.96	36.28	36.75	36.68	5,458,000
May 04, 2022	38.00	39.00	36.90	38.92	38.85	4,685,300
May 03, 2022	37.60	37.92	37.20	37.64	37.57	3,111,300
May 02, 2022	36.34	37.41	36.15	37.39	37.32	5,575,200
Apr 29, 2022	37.56	38.37	36.56	36.62	36.55	4,662,400
Apr 28, 2022	37.47	39.14	36.81	38.63	38.56	6,468,900
Apr 27, 2022	36.42	37.51	36.29	36.79	36.72	3,854,300
Apr 26, 2022	38.26	38.26	36.78	36.78	36.71	6,021,400
Apr 25, 2022	37.30	38.33	37.18	38.31	38.24	4,847,000
Apr 22, 2022	38.14	38.46	37.40	37.47	37.40	3,460,400
Apr 21, 2022	39.61	39.83	38.05	38.18	38.11	4,462,200
Apr 20, 2022	39.33	39.34	38.31	38.39	38.32	4,314,300
Apr 19, 2022	36.89	37.73	36.71	37.68	37.61	2,801,400
Apr 18, 2022	36.64	37.58	36.57	37.11	37.04	2,965,800
Apr 14, 2022	37.52	37.64	36.47	36.55	36.48	3,373,000
Apr 13, 2022	37.00	37.89	36.78	37.81	37.74	3,558,000
Apr 12, 2022	37.83	38.19	36.92	37.09	37.02	4,554,500
Apr 11, 2022	38.10	38.50	37.80	37.86	37.79	4,893,300
Apr 08, 2022	38.10	38.35	37.76	37.81	37.74	3,488,200
Apr 07, 2022	39.02	39.53	38.13	38.81	38.74	3,211,500
Apr 06, 2022	38.32	39.60	38.06	38.91	38.84	5,577,300
Apr 05, 2022	41.34	41.52	39.70	39.81	39.74	5,253,100
Apr 04, 2022	42.17	42.85	42.16	42.67	42.59	3,047,500
Apr 01, 2022	43.26	43.53	42.24	42.76	42.68	3,051,600
Mar 31, 2022	44.52	44.71	43.21	43.22	43.14	3,674,100
Mar 30, 2022	45.62	45.83	44.66	44.84	44.76	3,037,600
Mar 29, 2022	46.27	46.73	45.61	46.24	46.16	3,631,300
Mar 28, 2022	44.11	44.91	43.90	44.89	44.81	2,897,000
Mar 25, 2022	44.86	44.87	43.90	44.50	44.42	3,139,800
Mar 24, 2022	43.02	44.38	42.84	44.36	44.28	3,986,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,180.60+0.79(+0.00%)

S&P 5004,297.14+16.99(+0.40%)

DOW33,912.44+151.39(+0.45%)

CAD/USD0.7752-0.0001(-0.02%)

CRUDE OIL88.85-0.56(-0.63%)

BTC-CAD31,055.29-1,108.08(-3.45%)

STMicroelectronics N.V. (STM)

S&P/TSX
20,180.60
+0.79(+0.00%)

S&P 500
4,297.14
+16.99(+0.40%)

DOW
33,912.44
+151.39(+0.45%)

CAD/USD
0.7752
-0.0001(-0.02%)

CRUDE OIL
88.85
-0.56(-0.63%)

BTC-CAD
31,055.29
-1,108.08(-3.45%)