Singapore markets closed

STMicroelectronics N.V. (STM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.24-0.73 (-1.66%)
At close: 04:00PM EDT
43.18 -0.06 (-0.14%)
After hours: 06:53PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202443.4643.6143.0643.2443.242,353,500
27 Mar 202443.5044.0042.9943.9743.973,506,600
26 Mar 202443.2543.4342.9943.0243.022,771,800
25 Mar 202443.0043.4242.9042.9342.932,157,800
22 Mar 202443.1443.5242.9543.3043.301,969,900
21 Mar 202444.2744.4843.4543.4843.483,766,700
20 Mar 202443.3244.3843.1744.3344.333,023,400
19 Mar 202443.8243.9143.0443.6843.683,899,300
18 Mar 202445.0045.2444.5644.5844.582,640,200
18 Mar 20240.06 Dividend
15 Mar 202445.3245.6444.8444.8544.797,073,500
14 Mar 202447.5047.8246.2346.5146.453,168,300
13 Mar 202448.3648.4247.4847.6147.553,274,500
12 Mar 202448.4248.6547.7448.6148.543,951,300
11 Mar 202447.0747.8946.9447.5047.444,023,700
08 Mar 202448.6848.7546.9246.9546.894,352,700
07 Mar 202447.4549.0547.4248.5748.514,504,900
06 Mar 202446.2247.2545.9846.8646.804,194,000
05 Mar 202446.2246.4245.4745.8545.793,468,200
04 Mar 202447.0047.0346.5046.5646.502,302,300
01 Mar 202446.1147.3446.0447.1747.113,484,800
29 Feb 202445.3045.7245.0445.6245.562,682,100
28 Feb 202445.2745.3244.8244.9244.862,109,100
27 Feb 202445.6746.9845.4846.3146.253,181,600
26 Feb 202444.7745.0544.6044.8544.792,519,800
23 Feb 202445.8245.8544.6644.7544.693,202,200
22 Feb 202445.8045.9745.5345.6345.573,461,400
21 Feb 202444.3744.6644.0244.6244.562,769,100
20 Feb 202444.7044.7144.0844.5744.513,697,700
16 Feb 202445.7945.9845.1645.1845.123,341,700
15 Feb 202445.4745.6345.1745.3145.253,094,600
14 Feb 202444.6745.0444.5244.9944.932,899,900
13 Feb 202444.5144.9043.8144.2144.154,199,900
12 Feb 202446.3646.6045.8545.8645.802,770,600
09 Feb 202445.7846.3345.6846.2646.203,101,000
08 Feb 202444.7545.4444.6545.1745.113,710,300
07 Feb 202443.8444.1043.4344.0343.974,027,700
06 Feb 202444.1344.2843.7544.2244.163,865,300
05 Feb 202444.1544.8443.8844.7544.693,705,000
02 Feb 202443.3843.8243.1743.6543.593,480,100
01 Feb 202444.2144.4143.8444.2944.233,345,900
31 Jan 202444.3745.1044.0744.1244.063,978,600
30 Jan 202445.0245.1444.2344.3444.282,881,400
29 Jan 202444.2744.8443.9844.8244.764,083,500
26 Jan 202444.4445.1844.3444.6244.567,932,700
25 Jan 202445.6946.3745.3445.6045.546,583,100
24 Jan 202446.3046.8445.6145.9645.906,128,400
23 Jan 202445.6846.7145.5746.6746.613,701,300
22 Jan 202445.1945.5045.0545.3345.272,860,500
19 Jan 202444.2145.0344.0044.9944.934,295,000
18 Jan 202443.9544.1443.3643.9943.934,480,000
17 Jan 202442.4942.6241.8542.5642.503,458,800
16 Jan 202442.9743.5642.7043.5543.494,442,900
12 Jan 202443.7744.0043.3743.5643.502,723,500
11 Jan 202444.2444.6543.5844.2444.183,412,500
10 Jan 202444.3344.5343.6944.3944.333,331,400
09 Jan 202444.3444.8944.2844.6744.613,543,700
08 Jan 202444.8045.5744.6745.4545.393,119,700
05 Jan 202444.7545.4244.4044.6144.553,313,500
04 Jan 202444.8245.3244.3744.9044.846,135,600
03 Jan 202447.1547.3146.6046.9946.933,849,500
02 Jan 202449.0249.0447.9548.3548.294,128,500
29 Dec 202350.3150.4649.8450.1350.061,693,200
28 Dec 202350.5150.7050.1950.2250.151,890,000
27 Dec 202350.7150.9450.5050.9050.831,646,400
26 Dec 202350.0050.8749.9950.5550.481,689,300
22 Dec 202350.2050.5049.8050.1250.051,551,400
21 Dec 202349.9250.3749.7150.2450.172,775,800
20 Dec 202350.0750.3549.0649.0849.012,898,500
19 Dec 202350.2250.5250.1450.4350.362,031,400
18 Dec 202350.4950.5249.5049.9149.842,280,700
15 Dec 202350.9951.2750.4250.4250.354,012,500
14 Dec 202349.3950.5449.3950.1650.093,710,000
13 Dec 202348.0448.9047.5248.7748.702,886,400
12 Dec 202348.0048.2547.7848.2348.171,555,800
11 Dec 202347.5648.3847.5148.2648.203,455,100
11 Dec 20230.06 Dividend
08 Dec 202347.5348.0647.4647.8747.752,754,000
07 Dec 202347.0547.9746.9347.7647.643,116,200
06 Dec 202348.1848.3447.4347.4747.352,497,200
05 Dec 202347.7548.0147.2847.4847.362,467,600
04 Dec 202347.1447.5146.8147.5147.393,564,600
01 Dec 202347.4847.8447.1347.8447.722,422,600
30 Nov 202347.8147.8147.1847.4447.323,844,800
29 Nov 202346.9347.5846.8747.0146.893,404,800
28 Nov 202345.7946.0145.3945.7345.612,160,500
27 Nov 202345.5245.7445.3045.3945.271,543,800
24 Nov 202345.4645.7745.2945.6345.511,265,400
22 Nov 202345.6145.7645.1045.2845.162,078,300
21 Nov 202345.8845.9244.9845.3545.232,856,700
20 Nov 202345.9846.5545.9246.2946.172,427,400
17 Nov 202345.6845.7745.4245.7445.622,793,300
16 Nov 202345.3145.7245.2645.3645.243,901,200
15 Nov 202345.2645.9844.9845.5645.445,443,700
14 Nov 202343.5944.0243.2043.7443.635,456,300
13 Nov 202341.4241.4340.9441.2841.172,594,100
10 Nov 202340.9242.0540.7341.7741.664,178,500
09 Nov 202341.2241.4640.3940.4640.363,516,300
08 Nov 202341.0741.1640.7440.9840.872,113,400
07 Nov 202340.3741.1540.3140.8040.692,100,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...