STMicroelectronics N.V. (STMEF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

41.02

-0.12

(-0.28%)

At close: 01:34PM EDT

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	39.95	41.26	39.95	41.02	41.02	1,500
20 May 2024	41.08	42.67	41.08	41.14	41.14	3,200
17 May 2024	42.57	42.57	40.99	42.46	42.46	2,400
16 May 2024	43.15	43.16	41.54	43.16	43.16	220,500
15 May 2024	41.49	43.07	41.49	43.07	43.07	215,500
14 May 2024	40.60	42.31	40.60	42.07	42.07	1,800
13 May 2024	41.18	41.90	40.05	41.90	41.90	2,000
10 May 2024	39.99	41.18	39.99	40.00	40.00	151,500
09 May 2024	39.94	41.21	39.94	41.21	41.21	1,400
08 May 2024	39.93	41.07	39.85	39.85	39.85	4,900
07 May 2024	40.85	42.16	40.85	42.16	42.16	800
06 May 2024	39.70	40.90	39.44	40.84	40.84	2,100
03 May 2024	39.67	40.78	39.67	40.32	40.32	3,100
02 May 2024	38.55	40.28	38.55	40.28	40.28	1,500
01 May 2024	38.81	39.74	38.81	39.74	39.74	1,700
30 Apr 2024	40.02	40.02	40.02	40.02	40.02	11,500
29 Apr 2024	40.55	41.82	40.26	40.27	40.27	2,000
26 Apr 2024	40.68	43.36	40.68	40.85	40.85	113,900
25 Apr 2024	41.77	43.70	40.40	41.32	41.32	145,900
24 Apr 2024	40.92	42.45	40.92	41.24	41.24	26,300
23 Apr 2024	38.35	40.35	38.35	39.33	39.33	10,500
22 Apr 2024	38.76	39.60	38.76	39.60	39.60	1,900
19 Apr 2024	38.86	40.10	38.86	40.10	40.10	1,100
18 Apr 2024	39.44	40.84	38.93	40.84	40.84	2,000
17 Apr 2024	39.67	40.52	39.67	40.39	40.39	2,800
16 Apr 2024	40.91	41.41	39.27	39.27	39.27	151,500
15 Apr 2024	41.38	41.40	40.59	40.59	40.59	1,800
12 Apr 2024	41.66	41.82	41.14	41.14	41.14	1,100
11 Apr 2024	42.29	42.29	42.11	42.11	42.11	129,900
10 Apr 2024	42.71	42.71	42.71	42.71	42.71	31,500
09 Apr 2024	43.18	43.18	42.71	42.71	42.71	2,900
08 Apr 2024	42.97	42.97	41.58	41.58	41.58	36,700
05 Apr 2024	41.31	42.60	41.15	42.60	42.60	82,800
04 Apr 2024	42.96	42.96	42.31	42.31	42.31	140,700
03 Apr 2024	42.89	42.89	41.81	42.05	42.05	2,000
02 Apr 2024	41.71	42.12	41.71	42.12	42.12	3,000
01 Apr 2024	44.16	44.27	41.78	43.88	43.88	6,700
28 Mar 2024	42.86	43.38	42.86	43.38	43.38	3,300
27 Mar 2024	43.50	43.90	43.50	43.53	43.53	110,500
26 Mar 2024	43.25	43.25	43.00	43.00	43.00	51,100
25 Mar 2024	42.29	43.46	42.29	43.41	43.41	64,600
22 Mar 2024	41.98	44.40	41.18	41.84	41.84	1,800
21 Mar 2024	42.73	43.83	42.73	43.37	43.37	62,400
20 Mar 2024	42.72	44.08	42.72	44.08	44.08	44,000
19 Mar 2024	43.00	43.00	43.00	43.00	43.00	13,500
18 Mar 2024	45.61	45.61	45.61	45.61	45.61	26,200
18 Mar 2024	0.06 Dividend
15 Mar 2024	45.61	45.65	44.67	44.67	44.61	1,900
14 Mar 2024	48.41	48.41	46.41	46.41	46.35	1,600
13 Mar 2024	47.91	47.91	47.91	47.91	47.85	600
12 Mar 2024	48.96	48.96	47.87	48.33	48.26	2,800
11 Mar 2024	47.21	47.72	47.21	47.31	47.24	5,600
08 Mar 2024	48.60	48.60	47.50	47.50	47.43	2,200
07 Mar 2024	47.87	48.57	47.87	48.30	48.23	1,800
06 Mar 2024	46.16	46.95	46.16	46.95	46.89	1,400
05 Mar 2024	45.84	45.84	45.75	45.75	45.69	800
04 Mar 2024	46.82	46.88	46.60	46.88	46.82	3,000
01 Mar 2024	46.27	46.27	46.19	46.19	46.13	3,000
29 Feb 2024	45.46	45.60	45.00	45.53	45.47	3,600
28 Feb 2024	45.15	45.43	45.05	45.43	45.37	82,800
27 Feb 2024	45.41	45.41	45.41	45.41	45.35	700
26 Feb 2024	44.61	45.27	44.43	44.43	44.37	1,900
23 Feb 2024	45.83	45.83	44.74	45.44	45.38	1,600
22 Feb 2024	45.99	46.06	45.41	46.06	46.00	2,400
21 Feb 2024	44.10	44.49	44.00	44.00	43.94	2,300
20 Feb 2024	45.26	45.26	44.03	44.81	44.75	139,600
16 Feb 2024	45.53	45.71	45.40	45.45	45.39	52,600
15 Feb 2024	45.37	45.89	45.10	45.40	45.34	2,100
14 Feb 2024	45.19	45.19	44.40	44.78	44.72	14,600
13 Feb 2024	44.98	45.05	44.24	45.02	44.96	212,400
12 Feb 2024	46.68	46.86	45.75	46.01	45.95	162,400
09 Feb 2024	45.70	45.85	45.44	45.57	45.51	2,400
08 Feb 2024	44.57	45.06	44.48	45.01	44.95	2,300
07 Feb 2024	43.21	43.82	43.21	43.22	43.16	4,600
06 Feb 2024	44.11	44.41	44.11	44.41	44.35	1,400
05 Feb 2024	43.88	44.55	43.85	44.55	44.49	65,800
02 Feb 2024	43.18	43.18	43.13	43.13	43.07	1,100
01 Feb 2024	43.93	44.39	43.36	43.36	43.30	2,400
31 Jan 2024	44.09	44.62	43.96	44.02	43.96	53,900
30 Jan 2024	44.79	45.11	44.15	44.15	44.09	128,700
29 Jan 2024	43.97	44.85	43.85	43.86	43.80	2,600
26 Jan 2024	44.74	44.74	44.42	44.42	44.36	213,900
25 Jan 2024	45.57	46.05	45.19	45.19	45.13	1,400
24 Jan 2024	46.68	46.68	45.92	45.92	45.86	62,400
23 Jan 2024	45.62	46.24	45.19	46.24	46.18	256,100
22 Jan 2024	45.00	45.67	45.00	45.67	45.61	31,800
19 Jan 2024	44.41	44.41	43.84	43.84	43.78	169,400
18 Jan 2024	43.22	44.52	43.22	44.10	44.04	1,200
17 Jan 2024	42.13	42.64	42.13	42.64	42.58	2,200
16 Jan 2024	42.66	43.71	42.66	42.84	42.78	82,400
12 Jan 2024	44.01	44.01	43.90	43.90	43.84	160,100
11 Jan 2024	44.20	44.54	43.44	43.44	43.38	36,600
10 Jan 2024	44.11	44.60	43.88	43.88	43.82	51,100
09 Jan 2024	44.28	44.95	44.28	44.95	44.89	56,100
08 Jan 2024	45.14	45.63	44.95	45.63	45.57	53,600
05 Jan 2024	45.03	45.39	44.61	44.61	44.55	71,600
04 Jan 2024	45.22	45.28	44.82	45.28	45.22	1,100
03 Jan 2024	47.34	47.34	47.32	47.32	47.26	4,700
02 Jan 2024	48.91	49.12	48.55	49.11	49.05	1,700
29 Dec 2023	50.63	50.63	49.50	49.50	49.44	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,118.30-1.90(-0.02%)

AUD/USD0.6648-0.0022(-0.33%)

ASX 2007,848.10-3.60(-0.05%)

OIL77.78-0.88(-1.12%)

GOLD2,415.60-10.30(-0.42%)

Bitcoin AUD105,046.16-1,971.53(-1.84%)

STMicroelectronics N.V. (STMEF)

ALL ORDS
8,118.30
-1.90(-0.02%)

AUD/USD
0.6648
-0.0022(-0.33%)

ASX 200
7,848.10
-3.60(-0.05%)

OIL
77.78
-0.88(-1.12%)

GOLD
2,415.60
-10.30(-0.42%)

Bitcoin AUD
105,046.16
-1,971.53(-1.84%)