STMicroelectronics N.V. (0L9Y.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 40.27 | 40.45 | 39.94 | 39.94 | 39.94 | 675 |
| 02 May 2024 | 39.20 | 39.20 | 38.74 | 38.82 | 38.82 | 1,816 |
| 01 May 2024 | 39.39 | 39.75 | 38.54 | 38.95 | 38.95 | 4,142 |
| 30 Apr 2024 | 40.77 | 40.77 | 40.11 | 40.11 | 40.11 | 2,223 |
| 29 Apr 2024 | 41.04 | 41.12 | 40.70 | 40.96 | 40.96 | 730 |
| 26 Apr 2024 | 41.72 | 41.80 | 41.38 | 41.44 | 41.44 | 1,921 |
| 25 Apr 2024 | 41.50 | 43.10 | 38.70 | 42.91 | 42.91 | 16,110 |
| 24 Apr 2024 | 42.18 | 42.66 | 41.80 | 42.12 | 42.12 | 3,028 |
| 23 Apr 2024 | 39.34 | 40.07 | 39.34 | 40.07 | 40.07 | 1,302 |
| 22 Apr 2024 | 39.00 | 39.43 | 38.94 | 39.43 | 39.43 | 486 |
| 19 Apr 2024 | 39.53 | 39.53 | 38.75 | 38.88 | 38.88 | 1,081 |
| 18 Apr 2024 | 39.88 | 40.18 | 39.56 | 39.61 | 39.61 | 8,514 |
| 17 Apr 2024 | 40.37 | 40.62 | 40.10 | 40.53 | 40.53 | 834 |
| 16 Apr 2024 | 40.25 | 40.60 | 40.10 | 40.40 | 40.40 | 126 |
| 15 Apr 2024 | 41.83 | 41.83 | 40.72 | 40.72 | 40.72 | 1,123 |
| 12 Apr 2024 | 41.49 | 41.70 | 41.19 | 41.32 | 41.32 | 1,661 |
| 11 Apr 2024 | 42.45 | 42.53 | 41.95 | 42.53 | 42.53 | 2,548 |
| 10 Apr 2024 | 42.54 | 42.72 | 42.10 | 42.15 | 42.15 | 2,964 |
| 09 Apr 2024 | 43.05 | 43.33 | 42.72 | 43.08 | 43.08 | 15,501 |
| 08 Apr 2024 | 41.63 | 42.48 | 41.63 | 42.27 | 42.27 | 1,179 |
| 05 Apr 2024 | 41.87 | 42.06 | 41.71 | 41.78 | 41.78 | 749 |
| 04 Apr 2024 | 43.09 | 43.32 | 42.93 | 42.96 | 42.96 | 496 |
| 03 Apr 2024 | 42.45 | 42.52 | 42.39 | 42.52 | 42.52 | 1,114 |
| 02 Apr 2024 | 42.30 | 42.30 | 41.82 | 41.88 | 41.88 | 836 |
| 28 Mar 2024 | 43.46 | 43.53 | 43.09 | 43.09 | 43.09 | 2,848 |
| 27 Mar 2024 | 43.50 | 43.97 | 43.03 | 43.72 | 43.72 | 142 |
| 26 Mar 2024 | 43.25 | 43.30 | 43.02 | 43.28 | 43.28 | 410 |
| 25 Mar 2024 | 43.00 | 43.40 | 43.00 | 43.23 | 43.23 | 1,740 |
| 22 Mar 2024 | 43.11 | 43.49 | 42.99 | 43.29 | 43.29 | 1,019 |
| 21 Mar 2024 | 44.27 | 44.43 | 43.53 | 43.54 | 43.54 | 18,747 |
| 20 Mar 2024 | 43.50 | 44.01 | 43.21 | 44.01 | 44.01 | 14,862 |
| 19 Mar 2024 | 43.79 | 44.01 | 43.07 | 43.82 | 43.82 | 21,074 |
| 18 Mar 2024 | 45.15 | 45.22 | 44.65 | 44.69 | 44.69 | 1,079 |
| 18 Mar 2024 | 0.051 Dividend | |||||
| 15 Mar 2024 | 45.33 | 45.47 | 44.85 | 45.08 | 45.02 | 1,827 |
| 14 Mar 2024 | 47.46 | 47.75 | 46.48 | 46.48 | 46.43 | 318 |
| 13 Mar 2024 | 48.36 | 48.58 | 47.51 | 47.86 | 47.81 | 3,005 |
| 12 Mar 2024 | 48.42 | 48.64 | 47.80 | 48.17 | 48.12 | 213 |
| 11 Mar 2024 | 47.02 | 47.86 | 46.98 | 47.53 | 47.47 | 1,589 |
| 08 Mar 2024 | 48.72 | 48.72 | 48.12 | 48.12 | 48.07 | 279 |
| 07 Mar 2024 | 47.50 | 49.02 | 47.05 | 48.71 | 48.66 | 11,502 |
| 06 Mar 2024 | 46.26 | 47.20 | 46.10 | 46.99 | 46.94 | 717 |
| 05 Mar 2024 | 46.20 | 46.40 | 45.83 | 45.83 | 45.78 | 1,116 |
| 04 Mar 2024 | 47.00 | 47.00 | 46.58 | 46.67 | 46.62 | 3,510 |
| 01 Mar 2024 | 45.45 | 47.33 | 45.45 | 47.22 | 47.17 | 2,541 |
| 29 Feb 2024 | 45.00 | 45.68 | 45.00 | 45.59 | 45.54 | 9,227 |
| 28 Feb 2024 | 45.25 | 45.34 | 44.84 | 44.95 | 44.90 | 19,858 |
| 27 Feb 2024 | 45.61 | 46.97 | 45.55 | 46.58 | 46.53 | 3,791 |
| 26 Feb 2024 | 44.87 | 45.02 | 44.65 | 44.71 | 44.66 | 15,257 |
| 23 Feb 2024 | 45.77 | 45.90 | 44.85 | 44.85 | 44.80 | 3,175 |
| 22 Feb 2024 | 45.83 | 46.11 | 45.65 | 45.80 | 45.75 | 6,156 |
| 21 Feb 2024 | 44.34 | 44.39 | 44.13 | 44.19 | 44.14 | 324 |
| 20 Feb 2024 | 44.69 | 45.02 | 44.10 | 44.34 | 44.29 | 4,880 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 45.76 | 45.90 | 45.31 | 45.84 | 45.79 | 412 |
| 15 Feb 2024 | 45.46 | 45.59 | 45.25 | 45.47 | 45.42 | 448 |
| 14 Feb 2024 | 44.67 | 44.94 | 44.48 | 44.80 | 44.75 | 8,755 |
| 13 Feb 2024 | 44.51 | 44.87 | 44.18 | 44.18 | 44.13 | 348 |
| 12 Feb 2024 | 46.36 | 46.58 | 46.08 | 46.16 | 46.11 | 2,505 |
| 09 Feb 2024 | 45.79 | 46.31 | 45.73 | 46.25 | 46.20 | 41,395 |
| 08 Feb 2024 | 44.80 | 45.42 | 44.66 | 45.35 | 45.30 | 1,590 |
| 07 Feb 2024 | 43.56 | 43.84 | 43.42 | 43.75 | 43.70 | 214 |
| 06 Feb 2024 | 44.78 | 44.78 | 43.78 | 44.07 | 44.02 | 3,304 |
| 05 Feb 2024 | 44.07 | 44.66 | 43.90 | 44.66 | 44.61 | 454 |
| 02 Feb 2024 | 43.32 | 43.56 | 43.32 | 43.52 | 43.47 | 427 |
| 01 Feb 2024 | 44.27 | 44.27 | 43.90 | 44.19 | 44.14 | 215 |
| 31 Jan 2024 | 44.30 | 44.54 | 44.25 | 44.39 | 44.34 | 233 |
| 30 Jan 2024 | 44.48 | 45.14 | 44.33 | 44.33 | 44.28 | 6,793 |
| 29 Jan 2024 | 44.18 | 44.34 | 43.98 | 44.27 | 44.22 | 879 |
| 26 Jan 2024 | 44.62 | 45.12 | 44.38 | 44.70 | 44.65 | 20,865 |
| 25 Jan 2024 | 46.10 | 46.17 | 44.22 | 45.37 | 45.32 | 89,834 |
| 24 Jan 2024 | 47.00 | 47.00 | 45.57 | 46.05 | 46.00 | 21,836 |
| 23 Jan 2024 | 45.30 | 46.21 | 45.30 | 46.21 | 46.15 | 24,218 |
| 22 Jan 2024 | 45.22 | 45.48 | 45.09 | 45.20 | 45.15 | 817 |
| 19 Jan 2024 | 44.16 | 44.69 | 44.08 | 44.69 | 44.64 | 609 |
| 18 Jan 2024 | 43.96 | 44.09 | 43.62 | 43.65 | 43.60 | 550 |
| 17 Jan 2024 | 42.76 | 42.76 | 41.88 | 42.08 | 42.03 | 15,672 |
| 16 Jan 2024 | 42.91 | 43.47 | 42.79 | 43.19 | 43.14 | 7,959 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 43.85 | 43.89 | 43.41 | 43.62 | 43.57 | 296 |
| 11 Jan 2024 | 44.42 | 44.43 | 43.68 | 44.23 | 44.18 | 309 |
| 10 Jan 2024 | 44.83 | 44.83 | 43.73 | 44.35 | 44.30 | 16,916 |
| 09 Jan 2024 | 44.36 | 44.71 | 44.36 | 44.62 | 44.56 | 522 |
| 08 Jan 2024 | 44.82 | 45.47 | 44.81 | 45.47 | 45.41 | 2,932 |
| 05 Jan 2024 | 44.53 | 45.35 | 44.53 | 44.55 | 44.50 | 15,116 |
| 04 Jan 2024 | 44.80 | 45.28 | 44.45 | 44.99 | 44.93 | 3,108 |
| 03 Jan 2024 | 47.07 | 47.23 | 46.76 | 46.76 | 46.71 | 195 |
| 02 Jan 2024 | 48.99 | 48.99 | 48.49 | 48.50 | 48.45 | 5,774 |
| 29 Dec 2023 | 50.30 | 50.38 | 49.89 | 50.09 | 50.03 | 44 |
| 28 Dec 2023 | 50.44 | 50.69 | 50.37 | 50.46 | 50.40 | 233 |
| 27 Dec 2023 | 50.65 | 50.76 | 50.65 | 50.76 | 50.70 | 90 |
| 22 Dec 2023 | 49.97 | 50.51 | 49.97 | 50.27 | 50.21 | 5,018 |
| 21 Dec 2023 | 49.69 | 50.15 | 49.69 | 49.93 | 49.87 | 6,316 |
| 20 Dec 2023 | 50.07 | 50.30 | 50.06 | 50.13 | 50.07 | 104 |
| 19 Dec 2023 | 50.15 | 50.51 | 50.15 | 50.37 | 50.31 | 7,784 |
| 18 Dec 2023 | 50.65 | 50.65 | 49.68 | 49.77 | 49.71 | 14,835 |
| 15 Dec 2023 | 50.95 | 51.24 | 50.57 | 50.57 | 50.51 | 850 |
| 14 Dec 2023 | 49.55 | 50.53 | 49.55 | 50.23 | 50.17 | 19,430 |
| 13 Dec 2023 | 48.03 | 48.05 | 47.71 | 47.78 | 47.73 | 292 |
| 12 Dec 2023 | 48.26 | 48.26 | 47.78 | 48.17 | 48.12 | 221,510 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.