Skip to main content
STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
24.61
+0.13 (0.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.1524.9424.1524.6124.610.53%7,980,678
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, 202425.4525.7725.2225.7525.67-2.05%5,452,146
Dec 13, 202426.3126.3525.9526.2926.210.23%4,487,600
Dec 12, 202426.0526.3426.0026.2326.15-0.11%3,978,744
Dec 11, 202426.3926.5126.0626.2626.18-0.23%5,089,400
Dec 10, 202426.8926.9326.1126.3226.24-0.83%8,068,494
Dec 9, 202426.5927.0526.4126.5426.460.42%6,300,105
Dec 6, 202426.4026.5026.1826.4326.351.93%5,318,900
Dec 5, 202426.3726.4225.8925.9325.850.27%5,424,367
Dec 4, 202426.3426.3425.7425.8625.780.31%4,697,600
Dec 3, 202425.5725.9425.3525.7825.70-1.30%6,301,120
Dec 2, 202425.5026.1925.4926.1226.042.43%5,585,243
Nov 29, 202425.0425.7125.0325.5025.420.35%4,277,313
Nov 27, 202425.3225.4525.0425.4125.33-0.63%3,758,214
Nov 26, 202426.2326.2325.3625.5725.49-0.70%6,140,322
Nov 25, 202425.3925.9225.1725.7525.675.19%8,414,700
Nov 22, 202424.2724.4924.2524.4824.41-0.24%4,107,497
Nov 21, 202424.0624.6023.9624.5424.470.16%5,638,354
Nov 20, 202424.4124.5323.9924.5024.43-0.16%4,218,520
Nov 19, 202424.3324.6524.3224.5424.47-1.64%4,934,511
Nov 18, 202424.7725.1524.7324.9524.95-1.27%4,471,200
Nov 15, 202425.7925.8225.2525.2725.27-3.18%4,968,543
Nov 14, 202426.3526.6026.0726.1026.100.89%4,760,862
Nov 13, 202426.0926.2125.7025.8725.87-4.71%5,209,500
Nov 12, 202427.4027.4526.8827.1527.151.08%4,181,021
Nov 11, 202427.1827.1826.6626.8626.861.32%4,863,200
Nov 8, 202426.4926.6026.2226.5126.51-2.29%4,623,310
Nov 7, 202427.1627.3826.9427.1327.132.38%4,135,000
Nov 6, 202426.6126.7026.2126.5026.50-0.71%7,919,237
Nov 5, 202426.3626.9326.1626.6926.692.81%5,362,200
Nov 4, 202426.3626.4625.9525.9625.96-2.66%5,100,217
Nov 1, 202426.6126.9826.4426.6726.67-1.73%6,813,900
Oct 31, 202427.3627.4926.8627.1427.14-1.49%9,300,512
Oct 30, 202428.0328.3127.5127.5527.55-4.74%8,444,800
Oct 29, 202428.5929.1828.4628.9228.921.33%4,969,400
Oct 28, 202427.9828.6027.7928.5428.541.13%7,368,500
Oct 25, 202428.2528.5628.1928.2228.220.21%5,025,529
Oct 24, 202428.4528.4627.9228.1628.160.93%4,378,356
Oct 23, 202427.9928.2527.5027.9027.900.79%5,343,017
Oct 22, 202427.6427.7527.3927.6827.680.91%3,746,145
Oct 21, 202427.7327.7627.1527.4327.43-2.00%3,503,200
Oct 18, 202427.9428.0727.7727.9927.992.00%3,958,100
Oct 17, 202427.6727.8027.3627.4427.440.66%4,443,204
Oct 16, 202427.5627.5827.1827.2627.261.41%3,505,177
Oct 15, 202428.4028.5326.6326.8826.88-5.12%7,414,848
Oct 14, 202427.9628.4427.8828.3328.331.40%2,908,800
Oct 11, 202427.4728.0427.4427.9427.94-2,583,400
Oct 10, 202428.0028.0327.7927.9427.94-0.78%2,896,443
Oct 9, 202427.8628.3027.7628.1628.160.61%4,224,972
Oct 8, 202427.9328.0227.6027.9927.99-0.67%5,394,300
Oct 7, 202428.0028.3927.9628.1828.18-0.88%3,326,911
Oct 4, 202428.5028.5928.1928.4328.430.67%3,556,290
Oct 3, 202428.3528.6428.1028.2428.24-2.08%3,011,721
Oct 2, 202428.6129.1928.5028.8428.84-0.21%4,071,100
Oct 1, 202429.3929.4928.5728.9028.90-2.79%5,963,900
Sep 30, 202429.8630.0829.4529.7329.73-2.08%3,632,944
Sep 27, 202430.5230.7530.3230.3630.362.99%5,290,900
Sep 26, 202429.3429.6128.7529.4829.484.91%5,253,403
Sep 25, 202428.2628.3628.0228.1028.10-1.20%3,071,100
Sep 24, 202428.4828.7128.1628.4428.441.90%3,979,617
Sep 23, 202427.6327.9627.6027.9127.83-0.11%3,111,200
Sep 20, 202427.9928.1427.5427.9427.86-3.62%6,848,900
Sep 19, 202429.0929.4728.8328.9928.913.65%7,257,598
Sep 18, 202428.4028.7527.8927.9727.89-0.89%3,894,600
Sep 17, 202428.5928.6128.0828.2228.141.44%3,772,600
Sep 16, 202427.9228.0127.5027.8227.74-2.69%6,850,942
Sep 13, 202428.0628.7128.0628.5928.512.29%7,181,800
Sep 12, 202428.1228.2127.6627.9527.87-1.34%6,616,000
Sep 11, 202428.0128.3327.4728.3328.251.07%10,815,128
Sep 10, 202428.3228.3927.4528.0327.95-2.91%6,649,291
Sep 9, 202428.7128.9828.5928.8728.791.76%3,594,549
Sep 6, 202429.3629.3928.3728.3728.29-3.83%5,003,621
Sep 5, 202429.5229.8329.3329.5029.42-0.94%3,042,300
Sep 4, 202429.5130.1529.4129.7829.700.64%3,254,022
Sep 3, 202431.1431.1629.4529.5929.51-7.39%7,168,400
Aug 30, 202431.8932.1231.6031.9531.862.57%3,549,423
Aug 29, 202431.6131.8931.0531.1531.060.45%3,629,586
Aug 28, 202431.3131.4030.7831.0130.93-1.52%3,617,800
Aug 27, 202431.1631.5930.9331.4931.401.45%2,482,900
Aug 26, 202431.4231.4430.9531.0430.95-1.87%3,743,000
Aug 23, 202431.1131.7131.0531.6331.543.40%3,994,800
Aug 22, 202431.4931.5230.5930.5930.51-2.89%3,844,521
Aug 21, 202431.4631.6631.1531.5031.412.01%3,326,029
Aug 20, 202431.1431.2130.6930.8830.80-1.40%2,871,700
Aug 19, 202430.8931.3430.6631.3231.232.22%3,235,000
Aug 16, 202430.5430.9130.4830.6430.56-0.26%3,366,504
Aug 15, 202430.1830.7430.1030.7230.643.75%5,633,654
Aug 14, 202430.0830.1829.4129.6129.53-1.27%3,335,000
Aug 13, 202429.1230.0329.0229.9929.912.25%4,148,903
Aug 12, 202429.4529.5729.1729.3329.25-3,000,114
Aug 9, 202429.2229.5029.0329.3329.25-0.31%2,572,024
Aug 8, 202428.7929.5728.5029.4229.344.18%5,710,616
Aug 7, 202429.7429.8428.1928.2428.16-2.42%4,523,307
Aug 6, 202428.9029.6028.8128.9428.86-1.53%5,242,900
Aug 5, 202428.6529.8828.5229.3929.31-2.75%7,278,300
Aug 2, 202430.8430.9430.0130.2230.14-3.76%6,890,700
Aug 1, 202432.5832.7931.1031.4031.31-6.99%7,962,600