Skip to main content
STMicroelectronics N.V. (STMEF)
OTCMKTS · Delayed Price · Currency is USD
23.95
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202423.9523.9523.9523.9523.95--
Dec 23, 202423.9523.9523.9523.9523.95-32
Dec 20, 202423.9523.9523.9523.9523.95-57
Dec 19, 202424.8824.8823.9523.9523.95-3.19%266,512
Dec 18, 202426.4026.4024.7424.7424.740.41%2,867
Dec 17, 202425.7525.7524.6424.6424.64-2.49%553
Dec 16, 202425.2725.2725.2725.2725.27-5.00%1,243
Dec 13, 202425.7926.6025.7926.6026.601.86%635
Dec 12, 202427.0027.0025.8326.1126.032.67%1,611
Dec 11, 202425.4326.3225.4325.4325.35-2.55%645,143
Dec 10, 202426.2227.4126.1026.1026.010.62%1,220,161
Dec 9, 202427.1127.5025.9425.9425.851.73%1,125,491
Dec 6, 202427.0127.0225.5025.5025.41-4.06%24,797
Dec 5, 202427.0827.2325.6826.5826.493.50%15,432
Dec 4, 202425.6825.6825.2525.6825.592.80%107,471
Dec 3, 202426.1226.1224.9824.9824.90-5.49%10,443
Dec 2, 202426.3926.4324.6426.4326.347.71%24,915
Nov 29, 202425.6625.8524.4924.5424.46-0.98%13,392
Nov 27, 202424.7825.9224.7824.7824.70-2.27%3,798
Nov 26, 202425.5426.7125.3625.3625.272.82%148,395
Nov 25, 202424.6526.0124.6524.6624.585.43%13,126
Nov 22, 202425.1625.1623.3923.3923.31-1.94%67,715
Nov 21, 202423.3724.8223.3723.8523.77-2.40%7,775
Nov 20, 202424.3025.5824.1024.4424.36-0.42%6,432
Nov 19, 202423.5824.6023.5824.5424.46-0.90%4,601
Nov 18, 202425.2725.9724.7724.7724.68-1.05%41,955
Nov 15, 202425.1826.5124.9625.0324.95-5.56%9,589
Nov 14, 202427.0627.2626.4026.5026.413.18%13,403
Nov 13, 202425.9226.4825.6025.6925.60-4.21%3,734
Nov 12, 202426.8228.1226.8226.8226.731.33%4,618
Nov 11, 202426.6027.8926.4626.4626.382.76%7,924
Nov 8, 202427.1727.1725.7525.7525.67-8.02%5,246
Nov 7, 202427.8528.0026.4028.0027.918.44%135,365
Nov 6, 202425.9525.9525.8225.8225.73-0.13%6,953
Nov 5, 202425.7527.3725.7525.8525.77-1.16%15,738
Nov 4, 202426.4027.5926.1626.1626.070.35%10,627
Nov 1, 202426.0127.3326.0126.0725.98-1.73%2,892
Oct 31, 202428.0528.0526.5326.5326.44-4.67%222,390
Oct 30, 202427.8128.8127.8127.8327.73-0.27%5,428
Oct 29, 202427.9529.1527.9027.9027.811.74%5,319
Oct 28, 202429.3029.3027.4227.4227.33-0.28%9,540
Oct 25, 202429.6629.6627.0927.5027.410.21%5,913
Oct 24, 202429.0529.0527.4427.4427.351.27%145,848
Oct 23, 202428.6128.6127.1027.1027.01-1.84%425,940
Oct 22, 202427.0728.2726.9427.6127.51-1.71%5,155
Oct 21, 202426.7428.0926.6328.0927.992.00%111,013
Oct 18, 202427.4228.5627.3927.5327.442.85%9,561
Oct 17, 202426.7728.6326.7726.7726.680.47%4,302
Oct 16, 202426.9027.5426.6426.6426.55-0.95%354,448
Oct 15, 202427.7228.9926.8926.9026.81-8.14%76,298
Oct 14, 202429.2029.2827.8529.2829.195.26%25,267
Oct 11, 202427.5829.0827.5827.8227.73-0.53%10,391
Oct 10, 202427.8529.7627.8527.9727.870.64%3,828
Oct 9, 202427.7127.9527.6027.7927.70-0.29%4,350
Oct 8, 202427.4427.8727.4427.8727.78-3.87%72,491
Oct 7, 202428.8328.9927.5228.9928.905.01%12,555
Oct 4, 202429.0729.0727.6127.6127.52-1.51%140,173
Oct 3, 202428.5029.1228.0328.0327.94-2.30%4,903
Oct 2, 202428.6029.2728.5828.6928.60-0.72%201,055
Oct 1, 202430.5430.5428.7428.9028.80-0.21%5,432
Sep 30, 202430.4130.4128.9628.9628.86-1.90%67,461
Sep 27, 202429.4931.4229.4929.5229.42-0.90%144,994
Sep 26, 202428.7029.9028.2629.7929.694.56%30,427
Sep 25, 202429.3229.3228.0128.4928.392.66%3,563
Sep 24, 202428.2128.2127.7527.7527.66-2.33%3,323
Sep 23, 202428.1728.4126.8728.4128.323.25%8,283
Sep 20, 202429.5929.5927.0827.5227.43-7.83%4,329
Sep 19, 202429.7129.8628.3829.8629.668.70%14,111
Sep 18, 202427.7927.7927.4727.4727.29-0.49%5,960
Sep 17, 202427.9429.4827.6027.6027.422.22%3,372
Sep 16, 202427.3328.6327.0027.0026.83-5.28%12,430
Sep 13, 202428.6828.9827.1228.5128.32-0.77%18,789
Sep 12, 202428.7828.7827.4828.7328.545.64%8,038
Sep 11, 202427.5327.5327.2027.2027.02-0.74%7,725
Sep 10, 202427.8027.8027.4027.4027.22-0.65%8,544
Sep 9, 202429.6929.7227.5827.5827.40-3.19%22,552
Sep 6, 202430.1130.1128.3328.4928.30-2.76%10,284
Sep 5, 202430.1630.1628.5029.3029.112.48%9,402
Sep 4, 202428.9330.5128.5928.5928.40-10.87%3,919
Sep 3, 202431.7232.0830.4532.0831.863.79%12,036
Aug 30, 202432.4232.4230.9130.9130.700.29%3,856
Aug 29, 202432.0832.4130.5330.8230.610.40%5,094
Aug 28, 202430.7430.7430.6930.7030.491.73%1,949
Aug 27, 202430.5431.7130.1730.1729.97-6.51%6,982
Aug 26, 202431.8832.2830.4032.2832.065.93%4,184
Aug 23, 202431.5831.5830.4730.4730.27-7.47%2,237
Aug 22, 202432.5332.9330.6732.9332.714.84%2,881
Aug 21, 202430.6032.6630.6031.4131.202.85%3,361
Aug 20, 202430.5430.5430.5430.5430.341.65%2,364
Aug 19, 202430.2431.4630.0430.0429.851.31%3,920
Aug 16, 202429.9331.0929.6629.6629.464.22%3,333
Aug 15, 202428.8329.3128.4628.4628.27-7.94%7,411
Aug 14, 202429.1930.9129.1930.9130.714.82%2,403
Aug 13, 202428.4129.4928.4129.4929.307.43%7,607
Aug 12, 202428.2130.4927.4527.4527.27-7.73%3,653
Aug 9, 202428.5529.7528.5529.7529.555.06%3,356
Aug 8, 202428.2329.3728.2328.3228.13-6.01%74,424
Aug 7, 202429.1530.2028.6930.1329.937.63%53,752
Aug 6, 202429.4729.8427.9927.9927.811.35%39,552
Aug 5, 202430.2330.2327.6227.6227.44-12.90%107,419