STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	26.36	26.46	25.95	25.96	25.96	-2.66%	5,006,233
Nov 1, 2024	26.61	26.98	26.44	26.67	26.67	-1.73%	6,813,875
Oct 31, 2024	27.36	27.49	26.86	27.14	27.14	-1.49%	9,300,512
Oct 30, 2024	28.03	28.31	27.51	27.55	27.55	-4.74%	8,444,798
Oct 29, 2024	28.59	29.18	28.46	28.92	28.92	1.33%	4,969,362
Oct 28, 2024	27.98	28.60	27.79	28.54	28.54	1.13%	7,368,495
Oct 25, 2024	28.25	28.56	28.19	28.22	28.22	0.21%	5,025,529
Oct 24, 2024	28.45	28.46	27.92	28.16	28.16	0.93%	4,378,356
Oct 23, 2024	27.99	28.25	27.50	27.90	27.90	0.79%	5,343,017
Oct 22, 2024	27.64	27.75	27.39	27.68	27.68	0.91%	3,746,145
Oct 21, 2024	27.73	27.76	27.15	27.43	27.43	-2.00%	3,503,197
Oct 18, 2024	27.94	28.07	27.77	27.99	27.99	2.00%	3,958,093
Oct 17, 2024	27.67	27.80	27.36	27.44	27.44	0.66%	4,443,204
Oct 16, 2024	27.56	27.58	27.18	27.26	27.26	1.41%	3,505,177
Oct 15, 2024	28.40	28.53	26.63	26.88	26.88	-5.12%	7,414,848
Oct 14, 2024	27.96	28.44	27.88	28.33	28.33	1.40%	2,908,758
Oct 11, 2024	27.47	28.04	27.44	27.94	27.94	-	2,583,375
Oct 10, 2024	28.00	28.03	27.79	27.94	27.94	-0.78%	2,896,443
Oct 9, 2024	27.86	28.30	27.76	28.16	28.16	0.61%	4,224,972
Oct 8, 2024	27.93	28.02	27.60	27.99	27.99	-0.67%	5,394,260
Oct 7, 2024	28.00	28.39	27.96	28.18	28.18	-0.88%	3,326,911
Oct 4, 2024	28.50	28.59	28.19	28.43	28.43	0.67%	3,556,290
Oct 3, 2024	28.35	28.64	28.10	28.24	28.24	-2.08%	3,011,721
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