STMicroelectronics N.V. (STMEF)
OTCMKTS
· Delayed Price · Currency is USD
27.84
+1.36 (5.14%)
Feb 21, 2025, 1:02 PM EST
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 28.12 | 28.12 | 27.84 | 27.84 | 27.84 | 0.25% | 90,309 |
| Feb 20, 2025 | 27.07 | 28.00 | 27.07 | 27.77 | 27.77 | 4.87% | 1,367 |
| Feb 19, 2025 | 25.80 | 26.48 | 25.80 | 26.48 | 26.48 | 8.44% | 250,631 |
| Feb 18, 2025 | 24.20 | 24.42 | 24.20 | 24.42 | 24.42 | 3.04% | 247 |
| Feb 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 109,499 |
| Feb 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 130,610 |
| Feb 12, 2025 | 23.38 | 23.70 | 23.38 | 23.70 | 23.70 | 3.34% | 136,215 |
| Feb 11, 2025 | 21.70 | 22.94 | 21.70 | 22.94 | 22.94 | 9.06% | 1,477 |
| Feb 10, 2025 | 22.00 | 22.00 | 21.03 | 21.03 | 21.03 | -4.41% | 80,725 |
| Feb 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 56,655 |
| Feb 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 59 |
| Feb 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100,287 |
| Feb 3, 2025 | 20.76 | 22.00 | 20.76 | 22.00 | 22.00 | 0.18% | 1,034 |
| Jan 31, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -10.70% | 250,412 |
| Jan 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | 596 |
| Jan 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | - |
| Jan 28, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | 60 |
| Jan 27, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -4.32% | 881 |
| Jan 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.47% | 119 |
| Jan 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -7.17% | 206,031 |
| Jan 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 95 |
| Jan 21, 2025 | 24.57 | 26.50 | 24.57 | 26.50 | 26.50 | 4.43% | 1,329 |
| Jan 17, 2025 | 25.96 | 25.96 | 25.38 | 25.38 | 25.38 | 2.37% | 1,838 |
| Jan 16, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.17% | 230,097 |
| Jan 15, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.87% | 123 |
| Jan 14, 2025 | 25.35 | 25.35 | 24.38 | 24.38 | 24.38 | -3.77% | 617 |
| Jan 13, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - | 84 |
| Jan 10, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -2.60% | 199 |
| Jan 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | 260,005 |
| Jan 7, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | 115 |
| Jan 6, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 11.90% | 446 |
| Jan 3, 2025 | 25.00 | 25.00 | 23.24 | 23.24 | 23.24 | -7.41% | 130,480 |
| Jan 2, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 8 |
| Dec 31, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 246 |
| Dec 30, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -6.52% | 214 |
| Dec 27, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 12.11% | 1,159 |
| Dec 26, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 110 |
| Dec 24, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Dec 23, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 32 |
| Dec 20, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 57 |
| Dec 19, 2024 | 24.88 | 24.88 | 23.95 | 23.95 | 23.95 | -3.19% | 266,512 |
| Dec 18, 2024 | 26.40 | 26.40 | 24.74 | 24.74 | 24.74 | 0.41% | 2,867 |
| Dec 17, 2024 | 25.75 | 25.75 | 24.64 | 24.64 | 24.64 | -2.49% | 553 |
| Dec 16, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -5.00% | 1,243 |
| Dec 13, 2024 | 25.79 | 26.60 | 25.79 | 26.60 | 26.60 | 1.86% | 635 |
| Dec 12, 2024 | 27.00 | 27.00 | 25.83 | 26.11 | 26.03 | 2.67% | 1,611 |
| Dec 11, 2024 | 25.43 | 26.32 | 25.43 | 25.43 | 25.35 | -2.55% | 645,143 |
| Dec 10, 2024 | 26.22 | 27.41 | 26.10 | 26.10 | 26.01 | 0.62% | 1,220,161 |
| Dec 9, 2024 | 27.11 | 27.50 | 25.94 | 25.94 | 25.85 | 1.73% | 1,125,491 |
| Dec 6, 2024 | 27.01 | 27.02 | 25.50 | 25.50 | 25.41 | -4.06% | 24,797 |
| Dec 5, 2024 | 27.08 | 27.23 | 25.68 | 26.58 | 26.49 | 3.50% | 15,432 |
| Dec 4, 2024 | 25.68 | 25.68 | 25.25 | 25.68 | 25.59 | 2.80% | 107,471 |
| Dec 3, 2024 | 26.12 | 26.12 | 24.98 | 24.98 | 24.90 | -5.49% | 10,443 |
| Dec 2, 2024 | 26.39 | 26.43 | 24.64 | 26.43 | 26.34 | 7.71% | 24,915 |
| Nov 29, 2024 | 25.66 | 25.85 | 24.49 | 24.54 | 24.46 | -0.98% | 13,392 |
| Nov 27, 2024 | 24.78 | 25.92 | 24.78 | 24.78 | 24.70 | -2.27% | 3,798 |
| Nov 26, 2024 | 25.54 | 26.71 | 25.36 | 25.36 | 25.27 | 2.82% | 148,395 |
| Nov 25, 2024 | 24.65 | 26.01 | 24.65 | 24.66 | 24.58 | 5.43% | 13,126 |
| Nov 22, 2024 | 25.16 | 25.16 | 23.39 | 23.39 | 23.31 | -1.94% | 67,715 |
| Nov 21, 2024 | 23.37 | 24.82 | 23.37 | 23.85 | 23.77 | -2.40% | 7,775 |
| Nov 20, 2024 | 24.30 | 25.58 | 24.10 | 24.44 | 24.36 | -0.42% | 6,432 |
| Nov 19, 2024 | 23.58 | 24.60 | 23.58 | 24.54 | 24.46 | -0.90% | 4,601 |
| Nov 18, 2024 | 25.27 | 25.97 | 24.77 | 24.77 | 24.68 | -1.05% | 41,955 |
| Nov 15, 2024 | 25.18 | 26.51 | 24.96 | 25.03 | 24.95 | -5.56% | 9,589 |
| Nov 14, 2024 | 27.06 | 27.26 | 26.40 | 26.50 | 26.41 | 3.18% | 13,403 |
| Nov 13, 2024 | 25.92 | 26.48 | 25.60 | 25.69 | 25.60 | -4.21% | 3,734 |
| Nov 12, 2024 | 26.82 | 28.12 | 26.82 | 26.82 | 26.73 | 1.33% | 4,618 |
| Nov 11, 2024 | 26.60 | 27.89 | 26.46 | 26.46 | 26.38 | 2.76% | 7,924 |
| Nov 8, 2024 | 27.17 | 27.17 | 25.75 | 25.75 | 25.67 | -8.02% | 5,246 |
| Nov 7, 2024 | 27.85 | 28.00 | 26.40 | 28.00 | 27.91 | 8.44% | 135,365 |
| Nov 6, 2024 | 25.95 | 25.95 | 25.82 | 25.82 | 25.73 | -0.13% | 6,953 |
| Nov 5, 2024 | 25.75 | 27.37 | 25.75 | 25.85 | 25.77 | -1.16% | 15,738 |
| Nov 4, 2024 | 26.40 | 27.59 | 26.16 | 26.16 | 26.07 | 0.35% | 10,627 |
| Nov 1, 2024 | 26.01 | 27.33 | 26.01 | 26.07 | 25.98 | -1.73% | 2,892 |
| Oct 31, 2024 | 28.05 | 28.05 | 26.53 | 26.53 | 26.44 | -4.67% | 222,390 |
| Oct 30, 2024 | 27.81 | 28.81 | 27.81 | 27.83 | 27.73 | -0.27% | 5,428 |
| Oct 29, 2024 | 27.95 | 29.15 | 27.90 | 27.90 | 27.81 | 1.74% | 5,319 |
| Oct 28, 2024 | 29.30 | 29.30 | 27.42 | 27.42 | 27.33 | -0.28% | 9,540 |
| Oct 25, 2024 | 29.66 | 29.66 | 27.09 | 27.50 | 27.41 | 0.21% | 5,913 |
| Oct 24, 2024 | 29.05 | 29.05 | 27.44 | 27.44 | 27.35 | 1.27% | 145,848 |
| Oct 23, 2024 | 28.61 | 28.61 | 27.10 | 27.10 | 27.01 | -1.84% | 425,940 |
| Oct 22, 2024 | 27.07 | 28.27 | 26.94 | 27.61 | 27.51 | -1.71% | 5,155 |
| Oct 21, 2024 | 26.74 | 28.09 | 26.63 | 28.09 | 27.99 | 2.00% | 111,013 |
| Oct 18, 2024 | 27.42 | 28.56 | 27.39 | 27.53 | 27.44 | 2.85% | 9,561 |
| Oct 17, 2024 | 26.77 | 28.63 | 26.77 | 26.77 | 26.68 | 0.47% | 4,302 |
| Oct 16, 2024 | 26.90 | 27.54 | 26.64 | 26.64 | 26.55 | -0.95% | 354,448 |
| Oct 15, 2024 | 27.72 | 28.99 | 26.89 | 26.90 | 26.81 | -8.14% | 76,298 |
| Oct 14, 2024 | 29.20 | 29.28 | 27.85 | 29.28 | 29.19 | 5.26% | 25,267 |
| Oct 11, 2024 | 27.58 | 29.08 | 27.58 | 27.82 | 27.73 | -0.53% | 10,391 |
| Oct 10, 2024 | 27.85 | 29.76 | 27.85 | 27.97 | 27.87 | 0.64% | 3,828 |
| Oct 9, 2024 | 27.71 | 27.95 | 27.60 | 27.79 | 27.70 | -0.29% | 4,350 |
| Oct 8, 2024 | 27.44 | 27.87 | 27.44 | 27.87 | 27.78 | -3.87% | 72,491 |
| Oct 7, 2024 | 28.83 | 28.99 | 27.52 | 28.99 | 28.90 | 5.01% | 12,555 |
| Oct 4, 2024 | 29.07 | 29.07 | 27.61 | 27.61 | 27.52 | -1.51% | 140,173 |
| Oct 3, 2024 | 28.50 | 29.12 | 28.03 | 28.03 | 27.94 | -2.30% | 4,903 |
| Oct 2, 2024 | 28.60 | 29.27 | 28.58 | 28.69 | 28.60 | -0.72% | 201,055 |
| Oct 1, 2024 | 30.54 | 30.54 | 28.74 | 28.90 | 28.80 | -0.21% | 5,432 |
| Sep 30, 2024 | 30.41 | 30.41 | 28.96 | 28.96 | 28.86 | -1.90% | 67,461 |
| Sep 27, 2024 | 29.49 | 31.42 | 29.49 | 29.52 | 29.42 | -0.90% | 144,994 |