STMicroelectronics N.V. (STMEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

39.33

-0.27

(-0.68%)

At close: 03:18PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	38.35	40.35	38.35	39.33	39.33	10,500
Apr 22, 2024	38.76	39.60	38.76	39.60	39.60	1,900
Apr 19, 2024	38.86	40.10	38.86	40.10	40.10	1,100
Apr 18, 2024	39.44	40.84	38.93	40.84	40.84	2,000
Apr 17, 2024	39.67	40.52	39.67	40.39	40.39	2,800
Apr 16, 2024	40.91	41.41	39.27	39.27	39.27	151,500
Apr 15, 2024	41.38	41.40	40.59	40.59	40.59	1,800
Apr 12, 2024	41.66	41.82	41.14	41.14	41.14	1,100
Apr 11, 2024	42.29	42.29	42.11	42.11	42.11	129,900
Apr 10, 2024	42.71	42.71	42.71	42.71	42.71	31,500
Apr 09, 2024	43.18	43.18	42.71	42.71	42.71	2,900
Apr 08, 2024	42.97	42.97	41.58	41.58	41.58	36,700
Apr 05, 2024	41.31	42.60	41.15	42.60	42.60	82,800
Apr 04, 2024	42.96	42.96	42.31	42.31	42.31	140,700
Apr 03, 2024	42.89	42.89	41.81	42.05	42.05	2,000
Apr 02, 2024	41.71	42.12	41.71	42.12	42.12	3,000
Apr 01, 2024	44.16	44.27	41.78	43.88	43.88	6,700
Mar 28, 2024	42.86	43.38	42.86	43.38	43.38	3,300
Mar 27, 2024	43.50	43.90	43.50	43.53	43.53	110,500
Mar 26, 2024	43.25	43.25	43.00	43.00	43.00	51,100
Mar 25, 2024	42.29	43.46	42.29	43.41	43.41	64,600
Mar 22, 2024	41.98	44.40	41.18	41.84	41.84	1,800
Mar 21, 2024	42.73	43.83	42.73	43.37	43.37	62,400
Mar 20, 2024	42.72	44.08	42.72	44.08	44.08	44,000
Mar 19, 2024	43.00	43.00	43.00	43.00	43.00	13,500
Mar 18, 2024	45.61	45.61	45.61	45.61	45.61	26,200
Mar 18, 2024	0.06 Dividend
Mar 15, 2024	45.61	45.65	44.67	44.67	44.61	1,900
Mar 14, 2024	48.41	48.41	46.41	46.41	46.35	1,600
Mar 13, 2024	47.91	47.91	47.91	47.91	47.85	600
Mar 12, 2024	48.96	48.96	47.87	48.33	48.26	2,800
Mar 11, 2024	47.21	47.72	47.21	47.31	47.24	5,600
Mar 08, 2024	48.60	48.60	47.50	47.50	47.43	2,200
Mar 07, 2024	47.87	48.57	47.87	48.30	48.23	1,800
Mar 06, 2024	46.16	46.95	46.16	46.95	46.89	1,400
Mar 05, 2024	45.84	45.84	45.75	45.75	45.69	800
Mar 04, 2024	46.82	46.88	46.60	46.88	46.82	3,000
Mar 01, 2024	46.27	46.27	46.19	46.19	46.13	3,000
Feb 29, 2024	45.46	45.60	45.00	45.53	45.47	3,600
Feb 28, 2024	45.15	45.43	45.05	45.43	45.37	82,800
Feb 27, 2024	45.41	45.41	45.41	45.41	45.35	700
Feb 26, 2024	44.61	45.27	44.43	44.43	44.37	1,900
Feb 23, 2024	45.83	45.83	44.74	45.44	45.38	1,600
Feb 22, 2024	45.99	46.06	45.41	46.06	46.00	2,400
Feb 21, 2024	44.10	44.49	44.00	44.00	43.94	2,300
Feb 20, 2024	45.26	45.26	44.03	44.81	44.75	139,600
Feb 16, 2024	45.53	45.71	45.40	45.45	45.39	52,600
Feb 15, 2024	45.37	45.89	45.10	45.40	45.34	2,100
Feb 14, 2024	45.19	45.19	44.40	44.78	44.72	14,600
Feb 13, 2024	44.98	45.05	44.24	45.02	44.96	212,400
Feb 12, 2024	46.68	46.86	45.75	46.01	45.95	162,400
Feb 09, 2024	45.70	45.85	45.44	45.57	45.51	2,400
Feb 08, 2024	44.57	45.06	44.48	45.01	44.95	2,300
Feb 07, 2024	43.21	43.82	43.21	43.22	43.16	4,600
Feb 06, 2024	44.11	44.41	44.11	44.41	44.35	1,400
Feb 05, 2024	43.88	44.55	43.85	44.55	44.49	65,800
Feb 02, 2024	43.18	43.18	43.13	43.13	43.07	1,100
Feb 01, 2024	43.93	44.39	43.36	43.36	43.30	2,400
Jan 31, 2024	44.09	44.62	43.96	44.02	43.96	53,900
Jan 30, 2024	44.79	45.11	44.15	44.15	44.09	128,700
Jan 29, 2024	43.97	44.85	43.85	43.86	43.80	2,600
Jan 26, 2024	44.74	44.74	44.42	44.42	44.36	213,900
Jan 25, 2024	45.57	46.05	45.19	45.19	45.13	1,400
Jan 24, 2024	46.68	46.68	45.92	45.92	45.86	62,400
Jan 23, 2024	45.62	46.24	45.19	46.24	46.18	256,100
Jan 22, 2024	45.00	45.67	45.00	45.67	45.61	31,800
Jan 19, 2024	44.41	44.41	43.84	43.84	43.78	169,400
Jan 18, 2024	43.22	44.52	43.22	44.10	44.04	1,200
Jan 17, 2024	42.13	42.64	42.13	42.64	42.58	2,200
Jan 16, 2024	42.66	43.71	42.66	42.84	42.78	82,400
Jan 12, 2024	44.01	44.01	43.90	43.90	43.84	160,100
Jan 11, 2024	44.20	44.54	43.44	43.44	43.38	36,600
Jan 10, 2024	44.11	44.60	43.88	43.88	43.82	51,100
Jan 09, 2024	44.28	44.95	44.28	44.95	44.89	56,100
Jan 08, 2024	45.14	45.63	44.95	45.63	45.57	53,600
Jan 05, 2024	45.03	45.39	44.61	44.61	44.55	71,600
Jan 04, 2024	45.22	45.28	44.82	45.28	45.22	1,100
Jan 03, 2024	47.34	47.34	47.32	47.32	47.26	4,700
Jan 02, 2024	48.91	49.12	48.55	49.11	49.05	1,700
Dec 29, 2023	50.63	50.63	49.50	49.50	49.44	600
Dec 28, 2023	50.72	50.87	50.72	50.87	50.80	1,100
Dec 27, 2023	50.93	50.93	50.30	50.30	50.23	1,400
Dec 26, 2023	49.56	51.31	49.56	51.31	51.25	116,800
Dec 22, 2023	49.92	50.98	49.32	50.98	50.91	4,000
Dec 21, 2023	50.55	51.01	50.55	51.01	50.94	1,200
Dec 20, 2023	49.23	49.23	49.23	49.23	49.17	800
Dec 19, 2023	49.74	51.05	49.74	51.05	50.98	1,100
Dec 18, 2023	50.56	50.56	49.30	49.30	49.23	2,100
Dec 15, 2023	50.74	51.20	50.72	50.72	50.65	2,300
Dec 14, 2023	49.86	50.09	49.57	49.67	49.60	4,200
Dec 13, 2023	47.75	48.21	47.75	48.21	48.14	1,500
Dec 12, 2023	48.35	48.35	47.61	47.61	47.55	1,600
Dec 11, 2023	47.64	48.05	47.54	47.54	47.47	5,400
Dec 11, 2023	0.06 Dividend
Dec 08, 2023	47.35	48.15	47.31	47.75	47.63	30,400
Dec 07, 2023	46.81	47.39	46.81	46.94	46.81	141,000
Dec 06, 2023	47.87	48.15	47.57	47.84	47.71	107,700
Dec 05, 2023	47.34	47.97	46.85	46.85	46.73	77,100
Dec 04, 2023	47.46	47.47	46.62	46.65	46.53	4,400
Dec 01, 2023	48.18	48.56	46.55	48.56	48.43	3,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7321+0.0001(+0.01%)

CRUDE OIL83.31-0.05(-0.06%)

Bitcoin CAD90,930.35-388.86(-0.43%)

STMicroelectronics N.V. (STMEF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7321
+0.0001(+0.01%)

CRUDE OIL
83.31
-0.05(-0.06%)

Bitcoin CAD
90,930.35
-388.86(-0.43%)