Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 202246.9247.2243.7243.8543.857,079,288
Jan. 26, 202244.9245.8743.6644.3344.335,845,100
Jan. 25, 202243.8244.5343.2743.4343.436,240,000
Jan. 24, 202243.9045.6842.8845.6845.687,603,300
Jan. 21, 202245.6546.2144.8544.9144.915,305,700
Jan. 20, 202246.8847.0345.2545.2645.263,986,400
Jan. 19, 202248.0048.1646.3646.4246.423,636,000
Jan. 18, 202248.9248.9847.6947.7247.723,511,200
Jan. 14, 202249.0549.6248.7449.6149.613,484,200
Jan. 13, 202250.8451.1848.6148.6848.684,055,400
Jan. 12, 202248.6349.2048.3848.6348.632,977,600
Jan. 11, 202248.8949.1748.1648.9748.975,774,700
Jan. 10, 202248.3549.6347.7149.6249.624,073,100
Jan. 07, 202251.1351.5249.8349.9049.904,504,300
Jan. 06, 202247.9749.2747.7949.1249.122,909,500
Jan. 05, 202249.4549.8248.3248.3648.362,721,700
Jan. 04, 202249.9450.1148.6149.6449.642,827,800
Jan. 03, 202249.5350.2449.2350.2050.202,578,300
Dec. 31, 202149.2349.5448.8748.8848.88857,900
Dec. 30, 202149.6449.8049.1649.1949.191,488,700
Dec. 29, 202149.4349.8749.4349.5849.581,285,200
Dec. 28, 202150.0950.0949.5349.5749.571,644,500
Dec. 27, 202149.1250.2449.1050.1050.102,190,500
Dec. 23, 202148.2748.8548.2348.5948.591,379,500
Dec. 22, 202147.3948.4347.3848.4148.411,863,400
Dec. 21, 202147.5348.0246.9847.9947.992,311,800
Dec. 20, 202146.2447.0646.1846.9246.922,414,500
Dec. 17, 202145.9247.2745.8746.7946.796,764,500
Dec. 16, 202149.2449.3446.1046.6946.696,239,900
Dec. 15, 202147.8649.6947.6849.6949.692,480,700
Dec. 15, 20210.06 Dividend
Dec. 14, 202147.3947.6846.9947.6047.542,050,900
Dec. 13, 202148.5048.6747.7847.7947.731,747,900
Dec. 10, 202148.6848.7647.8348.3948.331,883,100
Dec. 09, 202148.1948.6947.5747.5947.532,151,400
Dec. 08, 202149.2549.4048.8149.1349.071,633,500
Dec. 07, 202149.4050.2449.4050.1350.072,167,600
Dec. 06, 202147.9248.2746.7548.1448.082,227,500
Dec. 03, 202147.6948.1246.7347.3147.252,509,100
Dec. 02, 202147.4248.2547.1547.9847.923,203,700
Dec. 01, 202150.3751.1649.4249.4849.422,702,000
Nov. 30, 202149.1149.6948.1848.5448.482,121,900
Nov. 29, 202148.2049.2248.1449.1649.102,920,500
Nov. 26, 202147.5148.1847.2247.5547.492,099,600
Nov. 24, 202148.2249.3847.9949.3749.312,179,800
Nov. 23, 202150.1150.5649.3649.8449.782,505,700
Nov. 22, 202151.7252.1550.6450.6950.631,967,500
Nov. 19, 202151.6452.0051.3751.6751.601,934,700
Nov. 18, 202151.9252.1351.5452.1352.061,689,800
Nov. 17, 202151.6851.8651.3951.5151.451,397,500
Nov. 16, 202150.7251.4750.6251.4551.391,388,200
Nov. 15, 202151.3551.3950.8451.0851.021,034,000
Nov. 12, 202150.9551.4450.5551.2351.171,873,600
Nov. 11, 202150.6450.8250.2250.5150.451,488,600
Nov. 10, 202149.8850.4149.2649.4749.412,167,400
Nov. 09, 202151.5351.8950.9551.1751.111,830,300
Nov. 08, 202151.5451.9551.3751.6551.581,838,700
Nov. 05, 202150.6750.9850.1750.7650.701,860,900
Nov. 04, 202149.7150.5649.5750.5250.461,937,600
Nov. 03, 202148.7849.4748.5349.4549.391,453,500
Nov. 02, 202147.9448.4247.8648.4248.361,521,300
Nov. 01, 202147.5747.9447.3247.7247.661,707,900
Oct. 29, 202147.0247.6646.7447.6447.582,224,500
Oct. 28, 202147.1948.5447.1848.5148.453,379,200
Oct. 27, 202144.4645.8144.4045.0344.973,387,900
Oct. 26, 202145.0545.1844.6244.7544.691,635,500
Oct. 25, 202144.0644.5743.9444.5144.451,548,400
Oct. 22, 202144.0644.3943.7643.9043.841,583,200
Oct. 21, 202143.4643.9343.3543.8843.821,568,200
Oct. 20, 202142.9043.1442.6742.8142.761,462,700
Oct. 19, 202142.9343.1942.7843.1643.111,068,500
Oct. 18, 202142.1342.8842.0342.8342.781,193,400
Oct. 15, 202142.3842.5642.1642.5242.471,323,400
Oct. 14, 202141.9842.5041.9542.4842.432,102,800
Oct. 13, 202141.2841.6241.1741.4241.371,813,300
Oct. 12, 202141.2441.2740.6440.8040.752,328,600
Oct. 11, 202141.1141.5940.8240.8440.791,485,600
Oct. 08, 202142.0542.0841.3741.4041.352,354,300
Oct. 07, 202142.4842.7542.1042.1042.051,587,100
Oct. 06, 202141.7842.3241.6242.2342.181,578,400
Oct. 05, 202142.3542.8742.1542.6342.581,578,600
Oct. 04, 202142.8042.8341.6741.8441.792,637,100
Oct. 01, 202143.6843.7142.9143.2843.232,524,000
Sep. 30, 202143.2943.9643.2943.6343.582,251,900
Sep. 29, 202144.2044.2943.2943.3443.292,326,600
Sep. 28, 202144.1944.4643.7843.7843.722,969,800
Sep. 27, 202146.5246.8146.0546.3946.331,183,300
Sep. 24, 202146.0646.5146.0646.4046.341,059,500
Sep. 23, 202146.2246.6246.1846.4846.42862,900
Sep. 22, 202145.3745.9545.3045.8045.741,277,600
Sep. 21, 202145.5545.5745.0445.2745.211,223,800
Sep. 20, 202144.2144.8544.0644.7544.692,451,200
Sep. 20, 20210.06 Dividend
Sep. 17, 202146.1946.2945.3045.8645.742,936,400
Sep. 16, 202146.8747.3846.7847.2047.081,967,500
Sep. 15, 202147.1347.2646.6947.2447.121,795,300
Sep. 14, 202146.1046.9046.0146.6246.502,051,300
Sep. 13, 202145.2845.4244.8445.4045.281,902,000
Sep. 10, 202145.1245.5444.9444.9544.832,184,300
Sep. 09, 202144.3944.6644.2544.3744.261,359,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...