STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2024	28.35	28.64	28.10	28.24	28.24	-2.08%	2,989,472
Oct 2, 2024	28.61	29.19	28.50	28.84	28.84	-0.21%	4,071,084
Oct 1, 2024	29.39	29.49	28.57	28.90	28.90	-2.79%	5,963,871
Sep 30, 2024	29.86	30.08	29.45	29.73	29.73	-2.08%	3,632,944
Sep 27, 2024	30.52	30.75	30.32	30.36	30.36	2.99%	5,290,873
Sep 26, 2024	29.34	29.61	28.75	29.48	29.48	4.91%	5,253,403
Sep 25, 2024	28.26	28.36	28.02	28.10	28.10	-1.20%	3,071,071
Sep 24, 2024	28.48	28.71	28.16	28.44	28.44	1.90%	3,979,617
Sep 23, 2024	27.63	27.96	27.60	27.91	27.82	-0.11%	3,111,198
Sep 20, 2024	27.99	28.14	27.54	27.94	27.85	-3.62%	6,848,894
Sep 19, 2024	29.09	29.47	28.83	28.99	28.90	3.65%	7,257,598
Sep 18, 2024	28.40	28.75	27.89	27.97	27.88	-0.89%	3,894,557
Sep 17, 2024	28.59	28.61	28.08	28.22	28.13	1.44%	3,772,587
Sep 16, 2024	27.92	28.01	27.50	27.82	27.73	-2.69%	6,850,942
Sep 13, 2024	28.06	28.71	28.06	28.59	28.50	2.29%	7,181,784
Sep 12, 2024	28.12	28.21	27.66	27.95	27.86	-1.34%	6,615,997
Sep 11, 2024	28.01	28.33	27.47	28.33	28.24	1.07%	10,815,128
Sep 10, 2024	28.32	28.39	27.45	28.03	27.94	-2.91%	6,649,291
Sep 9, 2024	28.71	28.98	28.59	28.87	28.78	1.76%	3,594,549
Sep 6, 2024	29.36	29.39	28.37	28.37	28.28	-3.83%	5,003,621
Sep 5, 2024	29.52	29.83	29.33	29.50	29.41	-0.94%	3,042,295
Sep 4, 2024	29.51	30.15	29.41	29.78	29.69	0.64%	3,252,050
Sep 3, 2024	31.14	31.16	29.45	29.59	29.50	-7.39%	7,168,353
Aug 30, 2024	31.89	32.12	31.60	31.95	31.85	2.57%	3,549,423
Aug 29, 2024	31.61	31.89	31.05	31.15	31.05	0.45%	3,629,586
Aug 28, 2024	31.31	31.40	30.78	31.01	30.91	-1.52%	3,617,800
Aug 27, 2024	31.16	31.59	30.93	31.49	31.39	1.45%	2,482,884
Aug 26, 2024	31.42	31.44	30.95	31.04	30.94	-1.87%	3,742,991
Aug 23, 2024	31.11	31.71	31.05	31.63	31.53	3.40%	3,994,778
Aug 22, 2024	31.49	31.52	30.59	30.59	30.49	-2.89%	3,844,521
Aug 21, 2024	31.46	31.66	31.15	31.50	31.40	2.01%	3,326,029
Aug 20, 2024	31.14	31.21	30.69	30.88	30.78	-1.40%	2,871,660
Aug 19, 2024	30.89	31.34	30.66	31.32	31.22	2.22%	3,234,979
Aug 16, 2024	30.54	30.91	30.48	30.64	30.54	-0.26%	3,366,504
Aug 15, 2024	30.18	30.74	30.10	30.72	30.62	3.75%	5,633,654
Aug 14, 2024	30.08	30.18	29.41	29.61	29.52	-1.27%	3,335,000
Aug 13, 2024	29.12	30.03	29.02	29.99	29.90	2.25%	4,148,903
Aug 12, 2024	29.45	29.57	29.17	29.33	29.24	-	3,000,114
Aug 9, 2024	29.22	29.50	29.03	29.33	29.24	-0.31%	2,572,024
Aug 8, 2024	28.79	29.57	28.50	29.42	29.33	4.18%	5,710,616
Aug 7, 2024	29.74	29.84	28.19	28.24	28.15	-2.42%	4,523,307
Aug 6, 2024	28.90	29.60	28.81	28.94	28.85	-1.53%	5,242,874
Aug 5, 2024	28.65	29.88	28.52	29.39	29.30	-2.75%	7,278,285
Aug 2, 2024	30.84	30.94	30.01	30.22	30.13	-3.76%	6,890,666
Aug 1, 2024	32.58	32.79	31.10	31.40	31.30	-6.99%	7,962,586
Jul 31, 2024	33.55	33.89	33.12	33.76	33.65	3.59%	5,541,322
Jul 30, 2024	33.71	33.73	32.54	32.59	32.49	-3.03%	4,977,406
Jul 29, 2024	33.93	34.30	33.56	33.61	33.50	-1.12%	5,170,493
Jul 26, 2024	33.39	33.99	33.16	33.99	33.88	1.55%	5,584,181
Jul 25, 2024	34.54	35.41	33.38	33.47	33.36	-15.35%	13,815,527
Jul 24, 2024	40.46	40.55	39.46	39.54	39.42	-1.79%	6,187,509
Jul 23, 2024	40.17	40.45	40.13	40.26	40.13	-4.17%	2,963,749
Jul 22, 2024	41.25	42.12	40.98	42.01	41.88	5.21%	4,273,431
Jul 19, 2024	40.62	40.69	39.84	39.93	39.80	-4.01%	4,096,236
Jul 18, 2024	42.05	42.24	41.24	41.60	41.47	1.22%	3,963,428
Jul 17, 2024	41.76	42.27	40.99	41.10	40.97	-3.79%	4,540,903
Jul 16, 2024	42.06	42.73	41.89	42.72	42.59	1.40%	3,001,153
Jul 15, 2024	42.60	42.63	41.94	42.13	42.00	-1.27%	2,381,045
Jul 12, 2024	42.26	43.32	42.20	42.67	42.54	1.86%	2,368,650
Jul 11, 2024	43.20	43.23	41.84	41.89	41.76	-1.62%	4,198,381
Jul 10, 2024	41.80	42.63	41.65	42.58	42.45	2.58%	3,671,841
Jul 9, 2024	42.02	42.05	41.23	41.51	41.38	-2.12%	2,602,906
Jul 8, 2024	42.28	42.56	42.08	42.41	42.28	-0.02%	2,193,391
Jul 5, 2024	42.57	42.60	41.81	42.42	42.29	3.16%	2,225,359
Jul 3, 2024	40.80	41.30	40.56	41.12	40.99	1.86%	2,041,361
Jul 2, 2024	39.47	40.38	39.34	40.37	40.24	2.85%	3,525,269
Jul 1, 2024	39.52	39.66	38.84	39.25	39.13	-0.08%	2,075,462
Jun 28, 2024	39.27	39.86	39.01	39.28	39.16	0.74%	2,542,583
Jun 27, 2024	39.28	39.53	38.81	38.99	38.87	-1.99%	3,785,852
Jun 26, 2024	39.21	39.78	39.20	39.78	39.66	-0.80%	3,114,927
Jun 25, 2024	39.57	40.14	39.50	40.10	39.97	-0.37%	3,248,465
Jun 24, 2024	40.75	41.14	40.23	40.25	40.03	-1.32%	2,696,524
Jun 21, 2024	40.24	40.94	40.13	40.79	40.57	0.27%	5,365,650
Jun 20, 2024	41.36	41.38	40.48	40.68	40.46	-5.57%	4,598,534
Jun 18, 2024	42.86	43.35	42.86	43.08	42.85	-0.05%	3,008,393
Jun 17, 2024	42.71	43.12	42.50	43.10	42.87	1.51%	2,720,560
Jun 14, 2024	42.54	42.71	42.01	42.46	42.23	-4.05%	2,815,512
Jun 13, 2024	44.25	44.50	43.61	44.25	44.01	-2.19%	3,384,131
Jun 12, 2024	44.99	45.39	44.83	45.24	45.00	3.24%	3,256,909
Jun 11, 2024	43.55	43.82	43.05	43.82	43.58	-1.17%	2,237,282
Jun 10, 2024	43.78	44.53	43.73	44.34	44.10	-0.34%	2,835,973
Jun 7, 2024	44.39	44.93	44.33	44.49	44.25	-1.26%	3,149,484
Jun 6, 2024	44.72	45.20	44.34	45.06	44.82	1.56%	3,628,143
Jun 5, 2024	43.38	44.43	43.33	44.37	44.13	3.33%	4,189,203
Jun 4, 2024	42.73	43.01	42.37	42.94	42.71	2.31%	3,952,894
Jun 3, 2024	42.08	42.18	41.39	41.97	41.74	-	2,616,447
May 31, 2024	41.40	41.98	40.59	41.97	41.74	2.49%	4,554,563
May 30, 2024	40.84	41.21	40.61	40.95	40.73	1.61%	2,015,094
May 29, 2024	40.58	40.77	40.26	40.30	40.08	-3.77%	3,672,617
May 28, 2024	41.68	42.00	41.52	41.88	41.65	-0.02%	3,336,862
May 24, 2024	41.67	41.96	41.50	41.89	41.66	0.46%	2,521,372
May 23, 2024	43.08	43.09	41.34	41.70	41.48	-1.35%	3,991,225
May 22, 2024	41.72	42.52	41.44	42.27	42.04	3.20%	3,440,923
May 21, 2024	40.56	41.11	40.55	40.96	40.74	-2.57%	2,392,720
May 20, 2024	41.63	42.32	41.53	42.04	41.81	0.96%	2,022,592
May 17, 2024	41.86	41.93	41.38	41.64	41.42	-0.69%	1,923,325
May 16, 2024	42.56	42.61	41.86	41.93	41.70	-2.15%	3,065,183
May 15, 2024	42.06	42.90	41.79	42.85	42.62	2.41%	3,274,871
May 14, 2024	41.27	41.86	40.96	41.84	41.62	3.26%	3,246,619
May 13, 2024	40.52	40.90	40.45	40.52	40.30	0.02%	1,717,959