Skip to main content
STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
27.59
-0.63 (-2.23%)
At close: Feb 21, 2025, 4:00 PM
27.74
+0.15 (0.54%)
After-hours: Feb 21, 2025, 7:52 PM EST

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.1828.2427.4627.5927.59-2.23%8,697,155
Feb 20, 202527.3528.2727.3528.2228.226.61%19,637,818
Feb 19, 202525.5826.6025.5526.4726.478.44%12,740,557
Feb 18, 202524.1524.5024.0324.4124.41-0.29%6,179,617
Feb 14, 202524.5024.6724.3824.4824.482.38%3,041,781
Feb 13, 202523.8424.0123.7023.9123.911.66%4,156,273
Feb 12, 202522.7123.6522.6523.5223.522.71%6,730,858
Feb 11, 202522.6822.9922.5322.9022.901.64%3,670,871
Feb 10, 202522.4522.5822.3322.5322.530.27%4,937,542
Feb 7, 202522.7022.8822.3022.4722.47-1.27%6,684,974
Feb 6, 202522.5322.7722.2622.7622.762.06%10,301,204
Feb 5, 202521.8022.3021.6022.3022.30-0.31%6,625,577
Feb 4, 202522.4622.5722.2422.3722.373.37%6,998,446
Feb 3, 202521.5822.0321.3621.6421.64-3.61%10,368,609
Jan 31, 202522.2322.9222.1822.4522.45-0.31%10,696,332
Jan 30, 202522.5422.7921.9622.5222.52-8.97%13,983,662
Jan 29, 202524.6924.9024.5124.7424.740.65%8,268,287
Jan 28, 202525.2625.2724.3424.5824.58-2.38%10,109,671
Jan 27, 202525.3825.8924.9925.1825.18-0.71%9,168,061
Jan 24, 202525.7325.7425.1725.3625.36-1.67%5,678,614
Jan 23, 202525.3525.7925.1825.7925.791.34%4,746,723
Jan 22, 202525.5725.7425.4225.4525.45-1.17%4,532,335
Jan 21, 202525.6925.8425.4425.7525.751.50%4,544,671
Jan 17, 202525.3325.4625.1625.3725.372.75%4,584,938
Jan 16, 202524.8925.0124.6024.6924.690.16%5,336,967
Jan 15, 202524.8624.9524.6424.6524.651.27%4,283,582
Jan 14, 202524.3424.4224.0224.3424.341.50%5,082,513
Jan 13, 202523.8224.0623.6623.9823.98-2.32%6,173,362
Jan 10, 202524.9524.9924.5524.5524.55-2.89%6,306,640
Jan 8, 202525.8625.9125.1625.2825.28-4.28%6,694,827
Jan 7, 202526.5526.9026.2426.4126.410.80%8,322,340
Jan 6, 202525.6626.4825.6026.2026.207.33%8,624,776
Jan 3, 202524.0124.5623.9424.4124.410.45%4,547,552
Jan 2, 202524.9425.0324.0724.3024.30-2.68%5,575,936
Dec 31, 202425.2025.5024.8324.9724.97-3,482,534
Dec 30, 202425.2025.2524.9224.9724.97-2.00%4,378,277
Dec 27, 202425.3825.6325.1525.4825.48-0.20%3,678,594
Dec 26, 202425.6425.8725.5025.5325.53-0.55%3,970,938
Dec 24, 202425.3025.6825.1825.6725.671.58%1,654,723
Dec 23, 202424.6225.3424.6225.2725.272.68%5,161,608
Dec 20, 202424.1524.9424.1524.6124.610.53%7,982,560
Dec 19, 202424.8624.9524.4124.4824.48-1.88%6,165,861
Dec 18, 202426.0826.5924.8324.9524.95-3.56%7,877,102
Dec 17, 202425.7226.0525.6725.8725.870.47%6,836,634
Dec 16, 202425.4525.7725.2225.7525.66-2.05%5,452,146
Dec 13, 202426.3126.3525.9526.2926.200.23%4,487,578
Dec 12, 202426.0526.3426.0026.2326.14-0.11%3,978,744
Dec 11, 202426.3926.5126.0626.2626.17-0.23%5,089,362
Dec 10, 202426.8926.9326.1126.3226.23-0.83%8,068,494
Dec 9, 202426.5927.0526.4126.5426.450.42%6,300,105
Dec 6, 202426.4026.5026.1826.4326.341.93%5,318,857
Dec 5, 202426.3726.4225.8925.9325.840.27%5,424,367
Dec 4, 202426.3426.3425.7425.8625.770.31%4,697,574
Dec 3, 202425.5725.9425.3525.7825.69-1.30%6,301,120
Dec 2, 202425.5026.1925.4926.1226.032.43%5,585,243
Nov 29, 202425.0425.7125.0325.5025.410.35%4,277,313
Nov 27, 202425.3225.4525.0425.4125.32-0.63%3,758,214
Nov 26, 202426.2326.2325.3625.5725.48-0.70%6,140,322
Nov 25, 202425.3925.9225.1725.7525.665.19%8,414,654
Nov 22, 202424.2724.4924.2524.4824.40-0.24%4,107,497
Nov 21, 202424.0624.6023.9624.5424.460.16%5,638,354
Nov 20, 202424.4124.5323.9924.5024.42-0.16%4,218,520
Nov 19, 202424.3324.6524.3224.5424.46-1.64%4,934,511
Nov 18, 202424.7725.1524.7324.9524.86-1.27%4,471,179
Nov 15, 202425.7925.8225.2525.2725.18-3.18%4,968,543
Nov 14, 202426.3526.6026.0726.1026.010.89%4,760,862
Nov 13, 202426.0926.2125.7025.8725.78-4.71%5,209,451
Nov 12, 202427.4027.4526.8827.1527.061.08%4,181,021
Nov 11, 202427.1827.1826.6626.8626.771.32%4,863,171
Nov 8, 202426.4926.6026.2226.5126.42-2.29%4,623,310
Nov 7, 202427.1627.3826.9427.1327.042.38%4,134,950
Nov 6, 202426.6126.7026.2126.5026.41-0.71%7,919,237
Nov 5, 202426.3626.9326.1626.6926.602.81%5,362,178
Nov 4, 202426.3626.4625.9525.9625.87-2.66%5,100,217
Nov 1, 202426.6126.9826.4426.6726.58-1.73%6,813,875
Oct 31, 202427.3627.4926.8627.1427.05-1.49%9,300,512
Oct 30, 202428.0328.3127.5127.5527.45-4.74%8,444,798
Oct 29, 202428.5929.1828.4628.9228.821.33%4,969,362
Oct 28, 202427.9828.6027.7928.5428.441.13%7,368,495
Oct 25, 202428.2528.5628.1928.2228.120.21%5,025,529
Oct 24, 202428.4528.4627.9228.1628.060.93%4,378,356
Oct 23, 202427.9928.2527.5027.9027.800.79%5,343,017
Oct 22, 202427.6427.7527.3927.6827.580.91%3,746,145
Oct 21, 202427.7327.7627.1527.4327.34-2.00%3,503,197
Oct 18, 202427.9428.0727.7727.9927.892.00%3,958,093
Oct 17, 202427.6727.8027.3627.4427.350.66%4,443,204
Oct 16, 202427.5627.5827.1827.2627.171.41%3,505,177
Oct 15, 202428.4028.5326.6326.8826.79-5.12%7,414,848
Oct 14, 202427.9628.4427.8828.3328.231.40%2,908,758
Oct 11, 202427.4728.0427.4427.9427.84-2,583,375
Oct 10, 202428.0028.0327.7927.9427.84-0.78%2,896,443
Oct 9, 202427.8628.3027.7628.1628.060.61%4,224,972
Oct 8, 202427.9328.0227.6027.9927.89-0.67%5,394,260
Oct 7, 202428.0028.3927.9628.1828.08-0.88%3,326,911
Oct 4, 202428.5028.5928.1928.4328.330.67%3,556,290
Oct 3, 202428.3528.6428.1028.2428.14-2.08%3,011,721
Oct 2, 202428.6129.1928.5028.8428.74-0.21%4,071,084
Oct 1, 202429.3929.4928.5728.9028.80-2.79%5,963,871
Sep 30, 202429.8630.0829.4529.7329.63-2.08%3,632,944
Sep 27, 202430.5230.7530.3230.3630.262.99%5,290,873