STMicroelectronics N.V. (STM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.60

-1.01

(-2.55%)

At close: 04:00PM EDT

38.60

0.00

(0.00%)

After hours:

07:56PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	39.49	39.50	38.37	38.60	38.60	3,995,100
18 Apr 2024	40.00	40.23	39.56	39.61	39.61	4,008,200
17 Apr 2024	40.71	40.76	40.16	40.33	40.33	3,514,600
16 Apr 2024	40.25	40.64	40.07	40.33	40.33	4,234,900
15 Apr 2024	41.87	41.87	40.40	40.64	40.64	3,064,700
12 Apr 2024	41.68	41.80	41.08	41.08	41.08	3,304,400
11 Apr 2024	42.50	42.74	41.95	42.66	42.66	2,815,900
10 Apr 2024	42.56	42.79	42.06	42.29	42.29	3,336,700
09 Apr 2024	43.08	43.47	42.70	43.46	43.46	2,600,200
08 Apr 2024	42.22	42.51	42.09	42.26	42.26	1,935,500
05 Apr 2024	41.84	42.10	41.61	41.95	41.95	3,409,300
04 Apr 2024	43.11	43.33	41.72	41.88	41.88	3,790,200
03 Apr 2024	42.42	42.69	42.13	42.54	42.54	3,123,600
02 Apr 2024	42.23	42.37	41.77	41.95	41.95	3,364,000
01 Apr 2024	43.51	44.40	43.16	43.33	43.33	2,294,600
28 Mar 2024	43.46	43.61	43.06	43.24	43.24	2,353,500
27 Mar 2024	43.50	44.00	42.99	43.97	43.97	3,506,600
26 Mar 2024	43.25	43.43	42.99	43.02	43.02	2,771,800
25 Mar 2024	43.00	43.42	42.90	42.93	42.93	2,157,800
22 Mar 2024	43.14	43.52	42.95	43.30	43.30	1,969,900
21 Mar 2024	44.27	44.48	43.45	43.48	43.48	3,766,700
20 Mar 2024	43.32	44.38	43.17	44.33	44.33	3,023,400
19 Mar 2024	43.82	43.91	43.04	43.68	43.68	3,899,300
18 Mar 2024	45.00	45.24	44.56	44.58	44.58	2,640,200
18 Mar 2024	0.06 Dividend
15 Mar 2024	45.32	45.64	44.84	44.85	44.79	7,073,500
14 Mar 2024	47.50	47.82	46.23	46.51	46.45	3,168,300
13 Mar 2024	48.36	48.42	47.48	47.61	47.55	3,274,500
12 Mar 2024	48.42	48.65	47.74	48.61	48.54	3,951,300
11 Mar 2024	47.07	47.89	46.94	47.50	47.44	4,023,700
08 Mar 2024	48.68	48.75	46.92	46.95	46.89	4,352,700
07 Mar 2024	47.45	49.05	47.42	48.57	48.51	4,504,900
06 Mar 2024	46.22	47.25	45.98	46.86	46.80	4,194,000
05 Mar 2024	46.22	46.42	45.47	45.85	45.79	3,468,200
04 Mar 2024	47.00	47.03	46.50	46.56	46.50	2,302,300
01 Mar 2024	46.11	47.34	46.04	47.17	47.11	3,484,800
29 Feb 2024	45.30	45.72	45.04	45.62	45.56	2,682,100
28 Feb 2024	45.27	45.32	44.82	44.92	44.86	2,109,100
27 Feb 2024	45.67	46.98	45.48	46.31	46.25	3,181,600
26 Feb 2024	44.77	45.05	44.60	44.85	44.79	2,519,800
23 Feb 2024	45.82	45.85	44.66	44.75	44.69	3,202,200
22 Feb 2024	45.80	45.97	45.53	45.63	45.57	3,461,400
21 Feb 2024	44.37	44.66	44.02	44.62	44.56	2,769,100
20 Feb 2024	44.70	44.71	44.08	44.57	44.51	3,697,700
16 Feb 2024	45.79	45.98	45.16	45.18	45.12	3,341,700
15 Feb 2024	45.47	45.63	45.17	45.31	45.25	3,094,600
14 Feb 2024	44.67	45.04	44.52	44.99	44.93	2,899,900
13 Feb 2024	44.51	44.90	43.81	44.21	44.15	4,199,900
12 Feb 2024	46.36	46.60	45.85	45.86	45.80	2,770,600
09 Feb 2024	45.78	46.33	45.68	46.26	46.20	3,101,000
08 Feb 2024	44.75	45.44	44.65	45.17	45.11	3,710,300
07 Feb 2024	43.84	44.10	43.43	44.03	43.97	4,027,700
06 Feb 2024	44.13	44.28	43.75	44.22	44.16	3,865,300
05 Feb 2024	44.15	44.84	43.88	44.75	44.69	3,705,000
02 Feb 2024	43.38	43.82	43.17	43.65	43.59	3,480,100
01 Feb 2024	44.21	44.41	43.84	44.29	44.23	3,345,900
31 Jan 2024	44.37	45.10	44.07	44.12	44.06	3,978,600
30 Jan 2024	45.02	45.14	44.23	44.34	44.28	2,881,400
29 Jan 2024	44.27	44.84	43.98	44.82	44.76	4,083,500
26 Jan 2024	44.44	45.18	44.34	44.62	44.56	7,932,700
25 Jan 2024	45.69	46.37	45.34	45.60	45.54	6,583,100
24 Jan 2024	46.30	46.84	45.61	45.96	45.90	6,128,400
23 Jan 2024	45.68	46.71	45.57	46.67	46.61	3,701,300
22 Jan 2024	45.19	45.50	45.05	45.33	45.27	2,860,500
19 Jan 2024	44.21	45.03	44.00	44.99	44.93	4,295,000
18 Jan 2024	43.95	44.14	43.36	43.99	43.93	4,480,000
17 Jan 2024	42.49	42.62	41.85	42.56	42.50	3,458,800
16 Jan 2024	42.97	43.56	42.70	43.55	43.49	4,442,900
12 Jan 2024	43.77	44.00	43.37	43.56	43.50	2,723,500
11 Jan 2024	44.24	44.65	43.58	44.24	44.18	3,412,500
10 Jan 2024	44.33	44.53	43.69	44.39	44.33	3,331,400
09 Jan 2024	44.34	44.89	44.28	44.67	44.61	3,543,700
08 Jan 2024	44.80	45.57	44.67	45.45	45.39	3,119,700
05 Jan 2024	44.75	45.42	44.40	44.61	44.55	3,313,500
04 Jan 2024	44.82	45.32	44.37	44.90	44.84	6,135,600
03 Jan 2024	47.15	47.31	46.60	46.99	46.93	3,849,500
02 Jan 2024	49.02	49.04	47.95	48.35	48.29	4,128,500
29 Dec 2023	50.31	50.46	49.84	50.13	50.06	1,693,200
28 Dec 2023	50.51	50.70	50.19	50.22	50.15	1,890,000
27 Dec 2023	50.71	50.94	50.50	50.90	50.83	1,646,400
26 Dec 2023	50.00	50.87	49.99	50.55	50.48	1,689,300
22 Dec 2023	50.20	50.50	49.80	50.12	50.05	1,551,400
21 Dec 2023	49.92	50.37	49.71	50.24	50.17	2,775,800
20 Dec 2023	50.07	50.35	49.06	49.08	49.01	2,898,500
19 Dec 2023	50.22	50.52	50.14	50.43	50.36	2,031,400
18 Dec 2023	50.49	50.52	49.50	49.91	49.84	2,280,700
15 Dec 2023	50.99	51.27	50.42	50.42	50.35	4,012,500
14 Dec 2023	49.39	50.54	49.39	50.16	50.09	3,710,000
13 Dec 2023	48.04	48.90	47.52	48.77	48.70	2,886,400
12 Dec 2023	48.00	48.25	47.78	48.23	48.17	1,555,800
11 Dec 2023	47.56	48.38	47.51	48.26	48.20	3,455,100
11 Dec 2023	0.06 Dividend
08 Dec 2023	47.53	48.06	47.46	47.87	47.75	2,754,000
07 Dec 2023	47.05	47.97	46.93	47.76	47.64	3,116,200
06 Dec 2023	48.18	48.34	47.43	47.47	47.35	2,497,200
05 Dec 2023	47.75	48.01	47.28	47.48	47.36	2,467,600
04 Dec 2023	47.14	47.51	46.81	47.51	47.39	3,564,600
01 Dec 2023	47.48	47.84	47.13	47.84	47.72	2,422,600
30 Nov 2023	47.81	47.81	47.18	47.44	47.32	3,844,800
29 Nov 2023	46.93	47.58	46.87	47.01	46.89	3,404,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,347.34+4,114.63(+4.32%)

STMicroelectronics N.V. (STM)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,347.34
+4,114.63(+4.32%)