NYSE - Nasdaq Real Time Price USD

STMicroelectronics N.V. (STM)

Compare
26.78 +0.82 (+3.16%)
As of 2:42 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 26.36 26.93 26.16 26.78 26.78 3,633,120
Nov 4, 2024 26.36 26.46 25.95 25.96 25.96 5,100,200
Nov 1, 2024 26.61 26.98 26.44 26.67 26.67 6,813,900
Oct 31, 2024 27.36 27.49 26.86 27.14 27.14 9,300,100
Oct 30, 2024 28.03 28.31 27.51 27.55 27.55 8,444,800
Oct 29, 2024 28.59 29.18 28.46 28.92 28.92 4,969,400
Oct 28, 2024 27.98 28.60 27.79 28.54 28.54 7,368,500
Oct 25, 2024 28.25 28.56 28.19 28.22 28.22 5,025,500
Oct 24, 2024 28.45 28.46 27.92 28.16 28.16 4,378,200
Oct 23, 2024 27.99 28.25 27.50 27.90 27.90 5,343,000
Oct 22, 2024 27.64 27.75 27.39 27.68 27.68 3,746,100
Oct 21, 2024 27.73 27.76 27.15 27.43 27.43 3,503,200
Oct 18, 2024 27.94 28.07 27.77 27.99 27.99 3,958,100
Oct 17, 2024 27.67 27.80 27.36 27.44 27.44 4,443,200
Oct 16, 2024 27.56 27.58 27.18 27.26 27.26 3,505,000
Oct 15, 2024 28.40 28.53 26.63 26.88 26.88 7,414,800
Oct 14, 2024 27.96 28.44 27.88 28.33 28.33 2,908,800
Oct 11, 2024 27.47 28.04 27.44 27.94 27.94 2,583,400
Oct 10, 2024 28.00 28.03 27.79 27.94 27.94 2,896,200
Oct 9, 2024 27.86 28.30 27.76 28.16 28.16 4,224,800
Oct 8, 2024 27.93 28.02 27.60 27.99 27.99 5,394,300
Oct 7, 2024 28.00 28.39 27.96 28.18 28.18 3,326,900
Oct 4, 2024 28.50 28.59 28.19 28.43 28.43 3,556,000
Oct 3, 2024 28.35 28.64 28.10 28.24 28.24 3,011,700
Oct 2, 2024 28.61 29.19 28.50 28.84 28.84 4,071,100
Oct 1, 2024 29.39 29.49 28.57 28.90 28.90 5,963,900
Sep 30, 2024 29.86 30.08 29.45 29.73 29.73 3,632,700
Sep 27, 2024 30.52 30.75 30.32 30.36 30.36 5,290,900
Sep 26, 2024 29.34 29.61 28.75 29.48 29.48 5,253,400
Sep 25, 2024 28.26 28.36 28.02 28.10 28.10 3,071,100
Sep 24, 2024 0.09 Dividend
Sep 24, 2024 28.48 28.71 28.16 28.44 28.44 3,979,600
Sep 23, 2024 27.63 27.96 27.60 27.91 27.82 3,111,200
Sep 20, 2024 27.99 28.14 27.54 27.94 27.85 6,848,900
Sep 19, 2024 29.09 29.47 28.83 28.99 28.90 7,257,400
Sep 18, 2024 28.40 28.75 27.89 27.97 27.88 3,894,600
Sep 17, 2024 28.59 28.61 28.08 28.22 28.13 3,772,600
Sep 16, 2024 27.92 28.01 27.50 27.82 27.73 6,850,900
Sep 13, 2024 28.06 28.71 28.06 28.59 28.50 7,181,800
Sep 12, 2024 28.12 28.21 27.66 27.95 27.86 6,616,000
Sep 11, 2024 28.01 28.33 27.47 28.33 28.24 10,815,100
Sep 10, 2024 28.32 28.39 27.45 28.03 27.94 6,649,100
Sep 9, 2024 28.71 28.98 28.59 28.87 28.78 3,594,500
Sep 6, 2024 29.36 29.39 28.37 28.37 28.28 5,003,500
Sep 5, 2024 29.52 29.83 29.33 29.50 29.40 3,042,300
Sep 4, 2024 29.51 30.15 29.41 29.78 29.68 3,254,000
Sep 3, 2024 31.14 31.16 29.45 29.59 29.49 7,168,400
Aug 30, 2024 31.89 32.12 31.60 31.95 31.85 3,549,300
Aug 29, 2024 31.61 31.89 31.05 31.15 31.05 3,629,400
Aug 28, 2024 31.31 31.40 30.78 31.01 30.91 3,617,800
Aug 27, 2024 31.16 31.59 30.93 31.49 31.39 2,482,900
Aug 26, 2024 31.42 31.44 30.95 31.04 30.94 3,743,000
Aug 23, 2024 31.11 31.71 31.05 31.63 31.53 3,994,800
Aug 22, 2024 31.49 31.52 30.59 30.59 30.49 3,844,500
Aug 21, 2024 31.46 31.66 31.15 31.50 31.40 3,326,000
Aug 20, 2024 31.14 31.21 30.69 30.88 30.78 2,871,700
Aug 19, 2024 30.89 31.34 30.66 31.32 31.22 3,235,000
Aug 16, 2024 30.54 30.91 30.48 30.64 30.54 3,366,500
Aug 15, 2024 30.18 30.74 30.10 30.72 30.62 5,633,500
Aug 14, 2024 30.08 30.18 29.41 29.61 29.51 3,334,800
Aug 13, 2024 29.12 30.03 29.02 29.99 29.89 4,148,900
Aug 12, 2024 29.45 29.57 29.17 29.33 29.24 3,000,100
Aug 9, 2024 29.22 29.50 29.03 29.33 29.24 2,572,000
Aug 8, 2024 28.79 29.57 28.50 29.42 29.33 5,710,600
Aug 7, 2024 29.74 29.84 28.19 28.24 28.15 4,523,300
Aug 6, 2024 28.90 29.60 28.81 28.94 28.85 5,242,900
Aug 5, 2024 28.65 29.88 28.52 29.39 29.30 7,278,300
Aug 2, 2024 30.84 30.94 30.01 30.22 30.12 6,890,700
Aug 1, 2024 32.58 32.79 31.10 31.40 31.30 7,962,600
Jul 31, 2024 33.55 33.89 33.12 33.76 33.65 5,541,300
Jul 30, 2024 33.71 33.73 32.54 32.59 32.48 4,977,400
Jul 29, 2024 33.93 34.30 33.56 33.61 33.50 5,170,500
Jul 26, 2024 33.39 33.99 33.16 33.99 33.88 5,584,200
Jul 25, 2024 34.54 35.41 33.38 33.47 33.36 13,815,500
Jul 24, 2024 40.46 40.55 39.46 39.54 39.41 6,187,500
Jul 23, 2024 40.17 40.45 40.13 40.26 40.13 2,963,700
Jul 22, 2024 41.25 42.12 40.98 42.01 41.87 4,273,400
Jul 19, 2024 40.62 40.69 39.84 39.93 39.80 4,096,200
Jul 18, 2024 42.05 42.24 41.24 41.60 41.47 3,963,400
Jul 17, 2024 41.76 42.27 40.99 41.10 40.97 4,540,900
Jul 16, 2024 42.06 42.73 41.89 42.72 42.58 3,001,100
Jul 15, 2024 42.60 42.63 41.94 42.13 41.99 2,381,000
Jul 12, 2024 42.26 43.32 42.20 42.67 42.53 2,368,600
Jul 11, 2024 43.20 43.23 41.84 41.89 41.75 4,198,400
Jul 10, 2024 41.80 42.63 41.65 42.58 42.44 3,671,700
Jul 9, 2024 42.02 42.05 41.23 41.51 41.38 2,602,700
Jul 8, 2024 42.28 42.56 42.08 42.41 42.27 2,193,200
Jul 5, 2024 42.57 42.60 41.81 42.42 42.28 2,225,300
Jul 3, 2024 40.80 41.30 40.56 41.12 40.99 2,041,400
Jul 2, 2024 39.47 40.38 39.34 40.37 40.24 3,525,100
Jul 1, 2024 39.52 39.66 38.84 39.25 39.12 2,075,500
Jun 28, 2024 39.27 39.86 39.01 39.28 39.15 2,542,600
Jun 27, 2024 39.28 39.53 38.81 38.99 38.86 3,785,900
Jun 26, 2024 39.21 39.78 39.20 39.78 39.65 3,114,700
Jun 25, 2024 0.09 Dividend
Jun 25, 2024 39.57 40.14 39.50 40.10 39.97 3,248,400
Jun 24, 2024 40.75 41.14 40.23 40.25 40.03 2,696,300
Jun 21, 2024 40.24 40.94 40.13 40.79 40.57 5,365,500
Jun 20, 2024 41.36 41.38 40.48 40.68 40.46 4,598,500
Jun 18, 2024 42.86 43.35 42.86 43.08 42.85 3,008,400
Jun 17, 2024 42.71 43.12 42.50 43.10 42.86 2,720,600
Jun 14, 2024 42.54 42.71 42.01 42.46 42.23 2,815,500
Jun 13, 2024 44.25 44.50 43.61 44.25 44.01 3,384,000
Jun 12, 2024 44.99 45.39 44.83 45.24 44.99 3,256,900
Jun 11, 2024 43.55 43.82 43.05 43.82 43.58 2,237,100
Jun 10, 2024 43.78 44.53 43.73 44.34 44.10 2,836,000
Jun 7, 2024 44.39 44.93 44.33 44.49 44.25 3,149,500
Jun 6, 2024 44.72 45.20 44.34 45.06 44.81 3,628,100
Jun 5, 2024 43.38 44.43 43.33 44.37 44.13 4,189,200
Jun 4, 2024 42.73 43.01 42.37 42.94 42.71 3,952,900
Jun 3, 2024 42.08 42.18 41.39 41.97 41.74 2,616,300
May 31, 2024 41.40 41.98 40.59 41.97 41.74 4,554,600
May 30, 2024 40.84 41.21 40.61 40.95 40.73 2,015,100
May 29, 2024 40.58 40.77 40.26 40.30 40.08 3,672,300
May 28, 2024 41.68 42.00 41.52 41.88 41.65 3,336,900
May 24, 2024 41.67 41.96 41.50 41.89 41.66 2,521,300
May 23, 2024 43.08 43.09 41.34 41.70 41.47 3,991,000
May 22, 2024 41.72 42.52 41.44 42.27 42.04 3,440,900
May 21, 2024 40.56 41.11 40.55 40.96 40.74 2,392,600
May 20, 2024 41.63 42.32 41.53 42.04 41.81 2,022,600
May 17, 2024 41.86 41.93 41.38 41.64 41.41 1,923,300
May 16, 2024 42.56 42.61 41.86 41.93 41.70 3,065,200
May 15, 2024 42.06 42.90 41.79 42.85 42.62 3,274,800
May 14, 2024 41.27 41.86 40.96 41.84 41.61 3,246,600
May 13, 2024 40.52 40.90 40.45 40.52 40.30 1,717,900
May 10, 2024 40.54 40.65 40.32 40.51 40.29 2,036,400
May 9, 2024 40.50 40.51 40.14 40.32 40.10 2,861,100
May 8, 2024 40.42 40.58 39.98 40.36 40.14 3,595,300
May 7, 2024 41.41 41.42 40.68 40.69 40.47 3,219,600
May 6, 2024 40.21 40.32 40.03 40.31 40.09 2,287,500
May 3, 2024 40.29 40.48 39.80 40.07 39.85 2,717,900
May 2, 2024 39.18 39.38 38.70 39.18 38.97 2,939,000
May 1, 2024 39.39 39.95 38.49 38.74 38.53 3,788,800
Apr 30, 2024 40.72 40.75 39.53 39.56 39.34 3,636,800
Apr 29, 2024 41.09 41.18 40.67 41.18 40.96 2,828,400
Apr 26, 2024 41.74 41.84 41.24 41.33 41.10 3,776,000
Apr 25, 2024 42.57 43.15 41.89 42.60 42.37 6,250,100
Apr 24, 2024 42.33 42.72 41.72 42.14 41.91 6,911,600
Apr 23, 2024 39.45 40.22 39.30 39.98 39.76 3,242,600
Apr 22, 2024 39.31 39.61 38.86 39.25 39.04 3,328,500
Apr 19, 2024 39.49 39.50 38.37 38.60 38.39 3,995,100
Apr 18, 2024 40.00 40.23 39.56 39.61 39.39 4,008,200
Apr 17, 2024 40.71 40.76 40.16 40.33 40.11 3,514,600
Apr 16, 2024 40.25 40.64 40.07 40.33 40.11 4,234,900
Apr 15, 2024 41.87 41.87 40.40 40.64 40.42 3,064,700
Apr 12, 2024 41.68 41.80 41.08 41.08 40.86 3,304,400
Apr 11, 2024 42.50 42.74 41.95 42.66 42.43 2,815,900
Apr 10, 2024 42.56 42.79 42.06 42.29 42.06 3,336,700
Apr 9, 2024 43.08 43.47 42.70 43.46 43.22 2,600,200
Apr 8, 2024 42.22 42.51 42.09 42.26 42.03 1,935,500
Apr 5, 2024 41.84 42.10 41.61 41.95 41.72 3,409,300
Apr 4, 2024 43.11 43.33 41.72 41.88 41.65 3,790,200
Apr 3, 2024 42.42 42.69 42.13 42.54 42.31 3,123,600
Apr 2, 2024 42.23 42.37 41.77 41.95 41.72 3,364,000
Apr 1, 2024 43.51 44.40 43.16 43.33 43.09 2,294,600
Mar 28, 2024 43.46 43.61 43.06 43.24 43.00 2,353,500
Mar 27, 2024 43.50 44.00 42.99 43.97 43.73 3,506,600
Mar 26, 2024 43.25 43.43 42.99 43.02 42.79 2,771,800
Mar 25, 2024 43.00 43.42 42.90 42.93 42.70 2,157,800
Mar 22, 2024 43.14 43.52 42.95 43.30 43.06 1,969,900
Mar 21, 2024 44.27 44.48 43.45 43.48 43.24 3,766,700
Mar 20, 2024 43.32 44.38 43.17 44.33 44.09 3,023,400
Mar 19, 2024 43.82 43.91 43.04 43.68 43.44 3,899,300
Mar 18, 2024 0.06 Dividend
Mar 18, 2024 45.00 45.24 44.56 44.58 44.34 2,640,200
Mar 15, 2024 45.32 45.64 44.84 44.85 44.55 7,073,500
Mar 14, 2024 47.50 47.82 46.23 46.51 46.19 3,168,300
Mar 13, 2024 48.36 48.42 47.48 47.61 47.29 3,274,500
Mar 12, 2024 48.42 48.65 47.74 48.61 48.28 3,951,300
Mar 11, 2024 47.07 47.89 46.94 47.50 47.18 4,023,700
Mar 8, 2024 48.68 48.75 46.92 46.95 46.63 4,352,700
Mar 7, 2024 47.45 49.05 47.42 48.57 48.24 4,504,900
Mar 6, 2024 46.22 47.25 45.98 46.86 46.54 4,194,000
Mar 5, 2024 46.22 46.42 45.47 45.85 45.54 3,468,200
Mar 4, 2024 47.00 47.03 46.50 46.56 46.24 2,302,300
Mar 1, 2024 46.11 47.34 46.04 47.17 46.85 3,484,800
Feb 29, 2024 45.30 45.72 45.04 45.62 45.31 2,682,100
Feb 28, 2024 45.27 45.32 44.82 44.92 44.62 2,109,100
Feb 27, 2024 45.67 46.98 45.48 46.31 46.00 3,181,600
Feb 26, 2024 44.77 45.05 44.60 44.85 44.55 2,519,800
Feb 23, 2024 45.82 45.85 44.66 44.75 44.45 3,202,200
Feb 22, 2024 45.80 45.97 45.53 45.63 45.32 3,461,400
Feb 21, 2024 44.37 44.66 44.02 44.62 44.32 2,769,100
Feb 20, 2024 44.70 44.71 44.08 44.57 44.27 3,697,700
Feb 16, 2024 45.79 45.98 45.16 45.18 44.87 3,341,700
Feb 15, 2024 45.47 45.63 45.17 45.31 45.00 3,094,600
Feb 14, 2024 44.67 45.04 44.52 44.99 44.68 2,899,900
Feb 13, 2024 44.51 44.90 43.81 44.21 43.91 4,199,900
Feb 12, 2024 46.36 46.60 45.85 45.86 45.55 2,770,600
Feb 9, 2024 45.78 46.33 45.68 46.26 45.95 3,101,000
Feb 8, 2024 44.75 45.44 44.65 45.17 44.86 3,710,300
Feb 7, 2024 43.84 44.10 43.43 44.03 43.73 4,027,700
Feb 6, 2024 44.13 44.28 43.75 44.22 43.92 3,865,300
Feb 5, 2024 44.15 44.84 43.88 44.75 44.45 3,705,000
Feb 2, 2024 43.38 43.82 43.17 43.65 43.35 3,480,100
Feb 1, 2024 44.21 44.41 43.84 44.29 43.99 3,345,900
Jan 31, 2024 44.37 45.10 44.07 44.12 43.82 3,978,600
Jan 30, 2024 45.02 45.14 44.23 44.34 44.04 2,881,400
Jan 29, 2024 44.27 44.84 43.98 44.82 44.52 4,083,500
Jan 26, 2024 44.44 45.18 44.34 44.62 44.32 7,932,700
Jan 25, 2024 45.69 46.37 45.34 45.60 45.29 6,583,100
Jan 24, 2024 46.30 46.84 45.61 45.96 45.65 6,128,400
Jan 23, 2024 45.68 46.71 45.57 46.67 46.35 3,701,300
Jan 22, 2024 45.19 45.50 45.05 45.33 45.02 2,860,500
Jan 19, 2024 44.21 45.03 44.00 44.99 44.68 4,295,000
Jan 18, 2024 43.95 44.14 43.36 43.99 43.69 4,480,000
Jan 17, 2024 42.49 42.62 41.85 42.56 42.27 3,458,800
Jan 16, 2024 42.97 43.56 42.70 43.55 43.25 4,442,900
Jan 12, 2024 43.77 44.00 43.37 43.56 43.26 2,723,500
Jan 11, 2024 44.24 44.65 43.58 44.24 43.94 3,412,500
Jan 10, 2024 44.33 44.53 43.69 44.39 44.09 3,331,400
Jan 9, 2024 44.34 44.89 44.28 44.67 44.37 3,543,700
Jan 8, 2024 44.80 45.57 44.67 45.45 45.14 3,119,700
Jan 5, 2024 44.75 45.42 44.40 44.61 44.31 3,313,500
Jan 4, 2024 44.82 45.32 44.37 44.90 44.60 6,135,600
Jan 3, 2024 47.15 47.31 46.60 46.99 46.67 3,849,500
Jan 2, 2024 49.02 49.04 47.95 48.35 48.02 4,128,500
Dec 29, 2023 50.31 50.46 49.84 50.13 49.79 1,693,200
Dec 28, 2023 50.51 50.70 50.19 50.22 49.88 1,890,000
Dec 27, 2023 50.71 50.94 50.50 50.90 50.55 1,646,400
Dec 26, 2023 50.00 50.87 49.99 50.55 50.21 1,689,300
Dec 22, 2023 50.20 50.50 49.80 50.12 49.78 1,551,400
Dec 21, 2023 49.92 50.37 49.71 50.24 49.90 2,775,800
Dec 20, 2023 50.07 50.35 49.06 49.08 48.75 2,898,500
Dec 19, 2023 50.22 50.52 50.14 50.43 50.09 2,031,400
Dec 18, 2023 50.49 50.52 49.50 49.91 49.57 2,280,700
Dec 15, 2023 50.99 51.27 50.42 50.42 50.08 4,012,500
Dec 14, 2023 49.39 50.54 49.39 50.16 49.82 3,710,000
Dec 13, 2023 48.04 48.90 47.52 48.77 48.44 2,886,400
Dec 12, 2023 48.00 48.25 47.78 48.23 47.90 1,555,800
Dec 11, 2023 0.06 Dividend
Dec 11, 2023 47.56 48.38 47.51 48.26 47.93 3,455,100
Dec 8, 2023 47.53 48.06 47.46 47.87 47.49 2,754,000
Dec 7, 2023 47.05 47.97 46.93 47.76 47.38 3,116,200
Dec 6, 2023 48.18 48.34 47.43 47.47 47.09 2,497,200
Dec 5, 2023 47.75 48.01 47.28 47.48 47.10 2,467,600
Dec 4, 2023 47.14 47.51 46.81 47.51 47.13 3,564,600
Dec 1, 2023 47.48 47.84 47.13 47.84 47.46 2,422,600
Nov 30, 2023 47.81 47.81 47.18 47.44 47.06 3,844,800
Nov 29, 2023 46.93 47.58 46.87 47.01 46.63 3,404,800
Nov 28, 2023 45.79 46.01 45.39 45.73 45.36 2,160,500
Nov 27, 2023 45.52 45.74 45.30 45.39 45.03 1,543,800
Nov 24, 2023 45.46 45.77 45.29 45.63 45.26 1,265,400
Nov 22, 2023 45.61 45.76 45.10 45.28 44.92 2,078,300
Nov 21, 2023 45.88 45.92 44.98 45.35 44.99 2,856,700
Nov 20, 2023 45.98 46.55 45.92 46.29 45.92 2,427,400
Nov 17, 2023 45.68 45.77 45.42 45.74 45.37 2,793,300
Nov 16, 2023 45.31 45.72 45.26 45.36 45.00 3,901,200
Nov 15, 2023 45.26 45.98 44.98 45.56 45.19 5,443,700
Nov 14, 2023 43.59 44.02 43.20 43.74 43.39 5,456,300
Nov 13, 2023 41.42 41.43 40.94 41.28 40.95 2,594,100
Nov 10, 2023 40.92 42.05 40.73 41.77 41.43 4,178,500
Nov 9, 2023 41.22 41.46 40.39 40.46 40.14 3,516,300
Nov 8, 2023 41.07 41.16 40.74 40.98 40.65 2,113,400
Nov 7, 2023 40.37 41.15 40.31 40.80 40.47 2,100,500
Nov 6, 2023 41.07 41.20 40.61 41.01 40.68 2,353,800

Related Tickers