Canada markets open in 9 hours 7 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202238.2638.6938.0538.6838.682,162,500
Aug 12, 202237.6738.7637.6238.7638.763,748,100
Aug 11, 202238.0738.5937.6337.6637.662,734,900
Aug 10, 202237.7437.9337.1237.8037.803,731,900
Aug 09, 202237.1437.1735.6336.0736.075,471,800
Aug 08, 202238.2738.5237.7938.2438.242,658,900
Aug 05, 202238.4038.8238.0838.5238.522,930,700
Aug 04, 202239.4039.7539.2439.5939.592,355,400
Aug 03, 202238.5139.4138.4839.2839.283,174,200
Aug 02, 202238.2338.8037.9338.1938.193,745,400
Aug 01, 202238.3138.6937.9638.2438.242,422,200
Jul 29, 202237.6738.0137.4737.9437.943,018,000
Jul 28, 202236.4237.4436.0237.2437.243,704,100
Jul 27, 202235.1136.6035.0636.3336.334,979,600
Jul 26, 202234.3334.5334.1034.2934.292,898,600
Jul 25, 202235.0135.1834.7035.0635.063,463,400
Jul 22, 202235.0335.1634.3034.7234.723,064,300
Jul 21, 202234.7635.2334.3935.2235.223,288,600
Jul 20, 202233.8434.7033.7134.6534.654,531,700
Jul 19, 202232.8934.4132.8934.3734.374,432,300
Jul 18, 202233.0433.3232.4732.6332.633,342,200
Jul 15, 202232.2632.7131.9432.7132.712,809,500
Jul 14, 202231.2232.1230.8432.0432.043,407,000
Jul 13, 202230.7931.6730.7431.4631.463,238,000
Jul 12, 202231.1731.4230.9331.1531.152,795,100
Jul 11, 202231.1031.3530.7931.1031.104,096,100
Jul 08, 202230.7031.3830.5531.2431.243,010,200
Jul 07, 202230.3130.8930.3130.8230.823,128,600
Jul 06, 202229.7030.2929.5630.0830.084,401,600
Jul 05, 202228.4329.5728.3529.5629.565,837,600
Jul 01, 202230.6830.9329.9530.4030.403,573,300
Jun 30, 202231.0831.7730.5531.4731.473,986,200
Jun 29, 202232.4732.4831.9532.2432.242,870,900
Jun 28, 202233.5433.8732.5732.6032.602,884,000
Jun 27, 202233.8533.9433.3733.4733.472,649,900
Jun 24, 202232.9233.8932.8633.8433.843,552,900
Jun 23, 202232.9133.0332.3332.6532.652,811,500
Jun 22, 202232.9833.8132.9833.1333.132,817,700
Jun 21, 202233.9634.1433.7133.7833.783,368,300
Jun 17, 202232.9433.4932.5933.1933.194,176,500
Jun 17, 20220.06 Dividend
Jun 16, 202233.6833.9532.7733.0432.985,135,300
Jun 15, 202234.7735.6334.3135.1635.104,702,500
Jun 14, 202234.2034.3733.5533.9733.913,763,400
Jun 13, 202234.3134.7433.6133.7233.665,275,800
Jun 10, 202236.8937.1436.2736.3136.243,374,300
Jun 09, 202238.1438.8037.5437.5537.483,255,900
Jun 08, 202239.5139.7239.0439.2239.152,256,200
Jun 07, 202238.8739.7438.7039.6939.622,583,500
Jun 06, 202239.9340.2039.1439.3339.262,217,500
Jun 03, 202239.9140.0339.4039.6439.572,565,200
Jun 02, 202239.8441.0939.6841.0540.983,273,700
Jun 01, 202240.1840.3938.9939.5039.432,668,700
May 31, 202240.3240.3239.7240.0840.013,075,000
May 27, 202239.6040.2439.5840.2340.162,507,700
May 26, 202237.7239.3437.6239.2839.213,442,200
May 25, 202237.7038.7637.6738.4938.422,925,400
May 24, 202238.5638.7538.0238.2538.183,635,200
May 23, 202239.2439.5238.8439.3239.253,203,500
May 20, 202239.6839.7037.7339.0739.005,446,100
May 19, 202238.9239.7838.6439.0638.994,849,900
May 18, 202239.4039.8638.3238.4138.344,489,300
May 17, 202240.3340.6239.8040.5740.504,291,400
May 16, 202238.9739.1438.5138.6838.614,325,800
May 13, 202238.7439.7138.5039.5339.466,760,900
May 12, 202236.7137.5236.0237.0236.959,561,800
May 11, 202235.8436.5135.0135.0635.005,334,900
May 10, 202235.8336.3035.1435.7935.735,806,600
May 09, 202235.9536.3534.8334.9334.874,794,800
May 06, 202236.4637.1835.9536.5736.504,493,400
May 05, 202237.8837.9636.2836.7536.685,458,000
May 04, 202238.0039.0036.9038.9238.854,685,300
May 03, 202237.6037.9237.2037.6437.573,111,300
May 02, 202236.3437.4136.1537.3937.325,575,200
Apr 29, 202237.5638.3736.5636.6236.554,662,400
Apr 28, 202237.4739.1436.8138.6338.566,468,900
Apr 27, 202236.4237.5136.2936.7936.723,854,300
Apr 26, 202238.2638.2636.7836.7836.716,021,400
Apr 25, 202237.3038.3337.1838.3138.244,847,000
Apr 22, 202238.1438.4637.4037.4737.403,460,400
Apr 21, 202239.6139.8338.0538.1838.114,462,200
Apr 20, 202239.3339.3438.3138.3938.324,314,300
Apr 19, 202236.8937.7336.7137.6837.612,801,400
Apr 18, 202236.6437.5836.5737.1137.042,965,800
Apr 14, 202237.5237.6436.4736.5536.483,373,000
Apr 13, 202237.0037.8936.7837.8137.743,558,000
Apr 12, 202237.8338.1936.9237.0937.024,554,500
Apr 11, 202238.1038.5037.8037.8637.794,893,300
Apr 08, 202238.1038.3537.7637.8137.743,488,200
Apr 07, 202239.0239.5338.1338.8138.743,211,500
Apr 06, 202238.3239.6038.0638.9138.845,577,300
Apr 05, 202241.3441.5239.7039.8139.745,253,100
Apr 04, 202242.1742.8542.1642.6742.593,047,500
Apr 01, 202243.2643.5342.2442.7642.683,051,600
Mar 31, 202244.5244.7143.2143.2243.143,674,100
Mar 30, 202245.6245.8344.6644.8444.763,037,600
Mar 29, 202246.2746.7345.6146.2446.163,631,300
Mar 28, 202244.1144.9143.9044.8944.812,897,000
Mar 25, 202244.8644.8743.9044.5044.423,139,800
Mar 24, 202243.0244.3842.8444.3644.283,986,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...