NYSE - Nasdaq Real Time Price USD

STMicroelectronics N.V. (STM)

38.60 -1.01 (-2.55%)
At close: April 19 at 4:00 PM EDT
38.60 0.00 (0.00%)
After hours: April 19 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 39.49 39.50 38.37 38.60 38.60 3,995,100
Apr 18, 2024 40.00 40.23 39.56 39.61 39.61 4,008,200
Apr 17, 2024 40.71 40.76 40.16 40.33 40.33 3,514,600
Apr 16, 2024 40.25 40.64 40.07 40.33 40.33 4,234,900
Apr 15, 2024 41.87 41.87 40.40 40.64 40.64 3,064,700
Apr 12, 2024 41.68 41.80 41.08 41.08 41.08 3,304,400
Apr 11, 2024 42.50 42.74 41.95 42.66 42.66 2,815,900
Apr 10, 2024 42.56 42.79 42.06 42.29 42.29 3,336,700
Apr 9, 2024 43.08 43.47 42.70 43.46 43.46 2,600,200
Apr 8, 2024 42.22 42.51 42.09 42.26 42.26 1,935,500
Apr 5, 2024 41.84 42.10 41.61 41.95 41.95 3,409,300
Apr 4, 2024 43.11 43.33 41.72 41.88 41.88 3,790,200
Apr 3, 2024 42.42 42.69 42.13 42.54 42.54 3,123,600
Apr 2, 2024 42.23 42.37 41.77 41.95 41.95 3,364,000
Apr 1, 2024 43.51 44.40 43.16 43.33 43.33 2,294,600
Mar 28, 2024 43.46 43.61 43.06 43.24 43.24 2,353,500
Mar 27, 2024 43.50 44.00 42.99 43.97 43.97 3,506,600
Mar 26, 2024 43.25 43.43 42.99 43.02 43.02 2,771,800
Mar 25, 2024 43.00 43.42 42.90 42.93 42.93 2,157,800
Mar 22, 2024 43.14 43.52 42.95 43.30 43.30 1,969,900
Mar 21, 2024 44.27 44.48 43.45 43.48 43.48 3,766,700
Mar 20, 2024 43.32 44.38 43.17 44.33 44.33 3,023,400
Mar 19, 2024 43.82 43.91 43.04 43.68 43.68 3,899,300
Mar 18, 2024 0.06 Dividend
Mar 18, 2024 45.00 45.24 44.56 44.58 44.58 2,640,200
Mar 15, 2024 45.32 45.64 44.84 44.85 44.79 7,073,500
Mar 14, 2024 47.50 47.82 46.23 46.51 46.45 3,168,300
Mar 13, 2024 48.36 48.42 47.48 47.61 47.55 3,274,500
Mar 12, 2024 48.42 48.65 47.74 48.61 48.54 3,951,300
Mar 11, 2024 47.07 47.89 46.94 47.50 47.44 4,023,700
Mar 8, 2024 48.68 48.75 46.92 46.95 46.89 4,352,700
Mar 7, 2024 47.45 49.05 47.42 48.57 48.51 4,504,900
Mar 6, 2024 46.22 47.25 45.98 46.86 46.80 4,194,000
Mar 5, 2024 46.22 46.42 45.47 45.85 45.79 3,468,200
Mar 4, 2024 47.00 47.03 46.50 46.56 46.50 2,302,300
Mar 1, 2024 46.11 47.34 46.04 47.17 47.11 3,484,800
Feb 29, 2024 45.30 45.72 45.04 45.62 45.56 2,682,100
Feb 28, 2024 45.27 45.32 44.82 44.92 44.86 2,109,100
Feb 27, 2024 45.67 46.98 45.48 46.31 46.25 3,181,600
Feb 26, 2024 44.77 45.05 44.60 44.85 44.79 2,519,800
Feb 23, 2024 45.82 45.85 44.66 44.75 44.69 3,202,200
Feb 22, 2024 45.80 45.97 45.53 45.63 45.57 3,461,400
Feb 21, 2024 44.37 44.66 44.02 44.62 44.56 2,769,100
Feb 20, 2024 44.70 44.71 44.08 44.57 44.51 3,697,700
Feb 16, 2024 45.79 45.98 45.16 45.18 45.12 3,341,700
Feb 15, 2024 45.47 45.63 45.17 45.31 45.25 3,094,600
Feb 14, 2024 44.67 45.04 44.52 44.99 44.93 2,899,900
Feb 13, 2024 44.51 44.90 43.81 44.21 44.15 4,199,900
Feb 12, 2024 46.36 46.60 45.85 45.86 45.80 2,770,600
Feb 9, 2024 45.78 46.33 45.68 46.26 46.20 3,101,000
Feb 8, 2024 44.75 45.44 44.65 45.17 45.11 3,710,300
Feb 7, 2024 43.84 44.10 43.43 44.03 43.97 4,027,700
Feb 6, 2024 44.13 44.28 43.75 44.22 44.16 3,865,300
Feb 5, 2024 44.15 44.84 43.88 44.75 44.69 3,705,000
Feb 2, 2024 43.38 43.82 43.17 43.65 43.59 3,480,100
Feb 1, 2024 44.21 44.41 43.84 44.29 44.23 3,345,900
Jan 31, 2024 44.37 45.10 44.07 44.12 44.06 3,978,600
Jan 30, 2024 45.02 45.14 44.23 44.34 44.28 2,881,400
Jan 29, 2024 44.27 44.84 43.98 44.82 44.76 4,083,500
Jan 26, 2024 44.44 45.18 44.34 44.62 44.56 7,932,700
Jan 25, 2024 45.69 46.37 45.34 45.60 45.54 6,583,100
Jan 24, 2024 46.30 46.84 45.61 45.96 45.90 6,128,400
Jan 23, 2024 45.68 46.71 45.57 46.67 46.61 3,701,300
Jan 22, 2024 45.19 45.50 45.05 45.33 45.27 2,860,500
Jan 19, 2024 44.21 45.03 44.00 44.99 44.93 4,295,000
Jan 18, 2024 43.95 44.14 43.36 43.99 43.93 4,480,000
Jan 17, 2024 42.49 42.62 41.85 42.56 42.50 3,458,800
Jan 16, 2024 42.97 43.56 42.70 43.55 43.49 4,442,900
Jan 12, 2024 43.77 44.00 43.37 43.56 43.50 2,723,500
Jan 11, 2024 44.24 44.65 43.58 44.24 44.18 3,412,500
Jan 10, 2024 44.33 44.53 43.69 44.39 44.33 3,331,400
Jan 9, 2024 44.34 44.89 44.28 44.67 44.61 3,543,700
Jan 8, 2024 44.80 45.57 44.67 45.45 45.39 3,119,700
Jan 5, 2024 44.75 45.42 44.40 44.61 44.55 3,313,500
Jan 4, 2024 44.82 45.32 44.37 44.90 44.84 6,135,600
Jan 3, 2024 47.15 47.31 46.60 46.99 46.93 3,849,500
Jan 2, 2024 49.02 49.04 47.95 48.35 48.29 4,128,500
Dec 29, 2023 50.31 50.46 49.84 50.13 50.06 1,693,200
Dec 28, 2023 50.51 50.70 50.19 50.22 50.15 1,890,000
Dec 27, 2023 50.71 50.94 50.50 50.90 50.83 1,646,400
Dec 26, 2023 50.00 50.87 49.99 50.55 50.48 1,689,300
Dec 22, 2023 50.20 50.50 49.80 50.12 50.05 1,551,400
Dec 21, 2023 49.92 50.37 49.71 50.24 50.17 2,775,800
Dec 20, 2023 50.07 50.35 49.06 49.08 49.01 2,898,500
Dec 19, 2023 50.22 50.52 50.14 50.43 50.36 2,031,400
Dec 18, 2023 50.49 50.52 49.50 49.91 49.84 2,280,700
Dec 15, 2023 50.99 51.27 50.42 50.42 50.35 4,012,500
Dec 14, 2023 49.39 50.54 49.39 50.16 50.09 3,710,000
Dec 13, 2023 48.04 48.90 47.52 48.77 48.70 2,886,400
Dec 12, 2023 48.00 48.25 47.78 48.23 48.17 1,555,800
Dec 11, 2023 0.06 Dividend
Dec 11, 2023 47.56 48.38 47.51 48.26 48.20 3,455,100
Dec 8, 2023 47.53 48.06 47.46 47.87 47.75 2,754,000
Dec 7, 2023 47.05 47.97 46.93 47.76 47.64 3,116,200
Dec 6, 2023 48.18 48.34 47.43 47.47 47.35 2,497,200
Dec 5, 2023 47.75 48.01 47.28 47.48 47.36 2,467,600
Dec 4, 2023 47.14 47.51 46.81 47.51 47.39 3,564,600
Dec 1, 2023 47.48 47.84 47.13 47.84 47.72 2,422,600
Nov 30, 2023 47.81 47.81 47.18 47.44 47.32 3,844,800
Nov 29, 2023 46.93 47.58 46.87 47.01 46.89 3,404,800
Nov 28, 2023 45.79 46.01 45.39 45.73 45.61 2,160,500
Nov 27, 2023 45.52 45.74 45.30 45.39 45.27 1,543,800
Nov 24, 2023 45.46 45.77 45.29 45.63 45.51 1,265,400
Nov 22, 2023 45.61 45.76 45.10 45.28 45.16 2,078,300
Nov 21, 2023 45.88 45.92 44.98 45.35 45.23 2,856,700
Nov 20, 2023 45.98 46.55 45.92 46.29 46.17 2,427,400
Nov 17, 2023 45.68 45.77 45.42 45.74 45.62 2,793,300
Nov 16, 2023 45.31 45.72 45.26 45.36 45.24 3,901,200
Nov 15, 2023 45.26 45.98 44.98 45.56 45.44 5,443,700
Nov 14, 2023 43.59 44.02 43.20 43.74 43.63 5,456,300
Nov 13, 2023 41.42 41.43 40.94 41.28 41.17 2,594,100
Nov 10, 2023 40.92 42.05 40.73 41.77 41.66 4,178,500
Nov 9, 2023 41.22 41.46 40.39 40.46 40.36 3,516,300
Nov 8, 2023 41.07 41.16 40.74 40.98 40.87 2,113,400
Nov 7, 2023 40.37 41.15 40.31 40.80 40.69 2,100,500
Nov 6, 2023 41.07 41.20 40.61 41.01 40.90 2,353,800
Nov 3, 2023 40.76 41.57 40.57 41.25 41.14 4,551,800
Nov 2, 2023 40.30 40.35 39.64 40.04 39.94 5,053,300
Nov 1, 2023 38.59 38.64 37.85 38.49 38.39 4,520,800
Oct 31, 2023 38.02 38.31 37.58 37.98 37.88 4,366,100
Oct 30, 2023 37.92 38.45 37.21 37.69 37.59 8,296,400
Oct 27, 2023 39.81 39.91 39.15 39.59 39.49 5,476,700
Oct 26, 2023 40.55 41.52 40.22 40.25 40.15 7,396,600
Oct 25, 2023 39.10 39.44 38.60 38.99 38.89 5,799,500
Oct 24, 2023 39.70 39.97 39.43 39.79 39.69 3,841,400
Oct 23, 2023 39.66 40.49 39.34 39.78 39.68 4,469,100
Oct 20, 2023 40.37 40.60 39.74 39.77 39.67 5,286,900
Oct 19, 2023 41.58 41.81 40.49 40.70 40.59 5,470,300
Oct 18, 2023 42.09 42.37 41.58 41.79 41.68 3,120,800
Oct 17, 2023 41.95 43.26 41.80 42.82 42.71 3,254,900
Oct 16, 2023 43.39 43.78 43.20 43.52 43.41 3,371,200
Oct 13, 2023 44.18 44.25 42.79 42.89 42.78 3,256,700
Oct 12, 2023 44.64 45.09 44.04 44.39 44.28 3,666,700
Oct 11, 2023 45.10 45.40 44.66 45.15 45.03 2,523,100
Oct 10, 2023 44.86 45.34 44.64 44.98 44.86 3,148,300
Oct 9, 2023 44.13 44.39 43.62 44.29 44.18 2,053,400
Oct 6, 2023 43.76 45.06 43.37 44.83 44.71 3,874,800
Oct 5, 2023 43.68 43.84 43.08 43.42 43.31 3,588,600
Oct 4, 2023 42.37 43.66 42.32 43.57 43.46 5,233,400
Oct 3, 2023 42.49 42.94 41.85 42.06 41.95 3,734,900
Oct 2, 2023 43.05 43.42 42.60 43.12 43.01 3,166,500
Sep 29, 2023 43.79 43.89 42.98 43.16 43.05 2,784,600
Sep 28, 2023 42.22 43.19 42.01 42.71 42.60 2,887,200
Sep 27, 2023 42.15 42.25 41.45 42.00 41.89 2,835,200
Sep 26, 2023 42.29 42.43 41.56 41.78 41.67 3,111,600
Sep 25, 2023 42.05 42.86 41.98 42.73 42.62 2,933,700
Sep 22, 2023 42.73 43.00 42.49 42.72 42.61 2,788,000
Sep 21, 2023 42.72 43.25 42.66 42.67 42.56 2,820,400
Sep 20, 2023 43.63 43.95 42.98 43.02 42.91 2,681,200
Sep 19, 2023 43.31 43.47 42.91 43.34 43.23 2,823,700
Sep 18, 2023 0.06 Dividend
Sep 18, 2023 42.96 43.52 42.90 43.40 43.29 2,853,500
Sep 15, 2023 44.51 44.55 43.74 43.76 43.59 3,415,600
Sep 14, 2023 44.47 44.79 43.92 44.68 44.50 2,600,800
Sep 13, 2023 44.17 44.49 43.96 44.30 44.12 2,149,300
Sep 12, 2023 43.86 44.58 43.84 43.90 43.73 2,109,400
Sep 11, 2023 44.83 44.88 43.91 44.44 44.26 2,229,200
Sep 8, 2023 44.34 44.61 44.03 44.22 44.05 1,904,400
Sep 7, 2023 43.74 44.36 43.56 44.26 44.08 4,561,400
Sep 6, 2023 46.50 46.69 45.55 46.09 45.91 2,719,400
Sep 5, 2023 46.35 46.86 46.15 46.52 46.34 1,962,800
Sep 1, 2023 47.72 47.78 46.81 47.02 46.83 2,018,400
Aug 31, 2023 47.40 47.72 47.14 47.26 47.07 3,193,700
Aug 30, 2023 47.77 47.92 47.36 47.80 47.61 1,997,000
Aug 29, 2023 46.94 48.04 46.88 47.83 47.64 2,921,000
Aug 28, 2023 46.83 46.95 46.45 46.91 46.72 2,284,800
Aug 25, 2023 46.10 46.62 45.41 46.29 46.11 4,108,200
Aug 24, 2023 47.58 47.59 45.39 45.52 45.34 4,535,200
Aug 23, 2023 46.00 47.41 45.96 47.29 47.10 2,993,600
Aug 22, 2023 47.75 47.81 46.82 46.92 46.73 2,814,000
Aug 21, 2023 46.22 46.97 46.16 46.87 46.68 3,063,200
Aug 18, 2023 45.46 46.23 45.33 46.11 45.93 3,097,100
Aug 17, 2023 46.24 46.34 45.74 45.93 45.75 3,761,400
Aug 16, 2023 47.15 47.23 46.32 46.37 46.19 2,416,300
Aug 15, 2023 47.51 47.56 47.00 47.09 46.90 2,318,100
Aug 14, 2023 47.00 47.88 46.77 47.83 47.64 2,537,700
Aug 11, 2023 47.98 47.98 47.07 47.22 47.03 3,452,700
Aug 10, 2023 49.30 49.70 48.27 48.46 48.27 2,655,600
Aug 9, 2023 48.94 49.03 48.24 48.41 48.22 2,527,800
Aug 8, 2023 48.86 49.15 48.37 49.04 48.85 2,962,900
Aug 7, 2023 49.81 50.05 49.40 49.98 49.78 2,416,400
Aug 4, 2023 50.37 50.62 49.31 49.65 49.45 3,481,700
Aug 3, 2023 50.50 51.49 50.26 51.24 51.04 2,994,300
Aug 2, 2023 52.96 52.96 51.86 52.04 51.83 2,524,600
Aug 1, 2023 53.19 53.72 52.90 53.62 53.41 1,820,900
Jul 31, 2023 53.83 53.96 53.37 53.68 53.47 2,092,800
Jul 28, 2023 53.93 53.93 52.62 53.45 53.24 5,121,400
Jul 27, 2023 54.84 55.85 54.12 54.23 54.02 5,356,500
Jul 26, 2023 51.15 52.00 50.92 51.55 51.35 3,379,400
Jul 25, 2023 50.99 51.76 50.97 51.62 51.42 3,275,400
Jul 24, 2023 50.76 50.97 50.34 50.46 50.26 3,186,200
Jul 21, 2023 51.02 51.23 50.45 50.65 50.45 4,007,900
Jul 20, 2023 51.62 51.79 50.39 50.70 50.50 3,809,700
Jul 19, 2023 52.65 52.80 52.01 52.11 51.90 2,311,300
Jul 18, 2023 52.62 53.19 52.37 52.99 52.78 1,968,400
Jul 17, 2023 52.04 53.12 51.71 52.77 52.56 5,482,100
Jul 14, 2023 53.37 53.49 52.23 52.48 52.27 3,353,100
Jul 13, 2023 52.85 53.62 52.61 53.41 53.20 4,113,700
Jul 12, 2023 51.65 51.90 51.32 51.66 51.46 4,565,100
Jul 11, 2023 49.29 49.45 48.71 49.40 49.20 2,045,300
Jul 10, 2023 47.86 48.84 47.85 48.76 48.57 2,541,800
Jul 7, 2023 47.38 48.36 47.32 47.84 47.65 3,013,600
Jul 6, 2023 47.27 47.48 46.61 47.35 47.16 4,378,100
Jul 5, 2023 49.65 49.83 48.95 48.98 48.79 3,576,100
Jul 3, 2023 50.03 50.47 49.91 50.27 50.07 1,495,900
Jun 30, 2023 49.51 50.09 49.22 49.99 49.79 2,869,400
Jun 29, 2023 48.51 48.77 48.10 48.70 48.51 2,515,200
Jun 28, 2023 48.15 48.58 47.99 48.23 48.04 3,013,200
Jun 27, 2023 47.27 48.14 47.01 48.04 47.85 3,251,600
Jun 26, 2023 0.06 Dividend
Jun 26, 2023 47.20 47.87 47.13 47.20 47.01 2,374,500
Jun 23, 2023 46.52 46.77 46.27 46.47 46.23 3,502,600
Jun 22, 2023 47.50 48.19 47.38 47.99 47.74 2,160,700
Jun 21, 2023 48.50 48.68 47.54 47.70 47.45 3,333,300
Jun 20, 2023 48.88 49.36 48.40 48.86 48.60 3,167,900
Jun 16, 2023 49.96 50.18 49.53 49.99 49.73 5,019,400
Jun 15, 2023 49.03 50.30 48.98 49.85 49.59 3,408,500
Jun 14, 2023 49.70 50.29 49.38 50.22 49.96 3,518,800
Jun 13, 2023 49.70 49.78 48.87 49.44 49.18 3,321,200
Jun 12, 2023 48.49 49.15 48.37 49.05 48.79 3,733,300
Jun 9, 2023 47.79 47.96 47.13 47.23 46.98 2,762,300
Jun 8, 2023 46.63 47.16 46.51 47.04 46.79 3,737,300
Jun 7, 2023 45.74 46.44 45.56 45.76 45.52 4,113,900
Jun 6, 2023 43.85 44.87 43.62 44.83 44.59 3,080,000
Jun 5, 2023 44.70 44.81 44.11 44.35 44.12 2,159,000
Jun 2, 2023 45.30 45.46 44.56 44.91 44.67 3,028,000
Jun 1, 2023 44.07 45.40 43.97 44.95 44.71 4,057,500
May 31, 2023 43.47 44.16 43.05 43.44 43.21 4,315,600
May 30, 2023 44.66 44.77 43.16 43.34 43.11 3,542,700
May 26, 2023 42.73 44.25 42.68 44.06 43.83 5,688,300
May 25, 2023 42.26 42.61 41.70 42.49 42.27 4,622,300
May 24, 2023 42.72 42.96 41.83 42.16 41.94 4,443,900
May 23, 2023 44.85 45.05 44.26 44.33 44.10 2,306,100
May 22, 2023 44.88 45.47 44.82 45.41 45.17 1,745,400
May 19, 2023 45.30 45.30 44.73 45.04 44.80 3,450,300
May 18, 2023 43.70 44.60 43.66 44.51 44.28 3,943,400
May 17, 2023 42.80 43.63 42.55 43.54 43.31 3,217,400
May 16, 2023 42.60 42.98 42.45 42.49 42.27 2,435,000
May 15, 2023 42.11 42.51 41.89 42.50 42.28 3,712,200
May 12, 2023 42.24 42.43 41.96 42.42 42.20 3,398,800
May 11, 2023 42.04 42.07 41.67 41.89 41.67 2,927,900
May 10, 2023 43.14 43.35 42.56 42.88 42.66 2,977,100
May 9, 2023 42.10 42.40 42.00 42.18 41.96 2,719,000
May 8, 2023 42.75 42.90 42.42 42.77 42.55 2,009,900
May 5, 2023 41.73 42.77 41.66 42.58 42.36 3,751,400
May 4, 2023 41.38 41.62 41.10 41.33 41.11 4,628,900
May 3, 2023 42.51 43.12 42.40 42.45 42.23 3,474,800
May 2, 2023 43.26 43.65 42.90 43.10 42.87 3,583,800
May 1, 2023 43.07 43.54 42.88 42.97 42.74 2,436,600
Apr 28, 2023 42.33 42.88 41.93 42.88 42.66 4,133,600
Apr 27, 2023 42.71 42.95 41.48 42.84 42.62 8,319,300
Apr 26, 2023 46.78 46.80 45.88 46.28 46.04 5,961,000
Apr 25, 2023 46.26 46.26 45.10 45.14 44.90 4,527,900
Apr 24, 2023 47.10 47.22 46.42 46.74 46.49 3,414,700
Apr 21, 2023 47.42 47.61 46.97 47.45 47.20 3,045,400
Apr 20, 2023 47.40 48.02 47.16 47.44 47.19 5,295,000

Related Tickers

IFNNY Infineon Technologies AG
31.68
-2.73%
 
SWKS Skyworks Solutions, Inc.
96.11
-1.55%
 
MCHP Microchip Technology Incorporated
81.68
-3.00%
 
ON ON Semiconductor Corporation
60.71
-3.53%
 
NXPI NXP Semiconductors N.V.
215.12
-1.93%
 
ADI Analog Devices, Inc.
183.36
-2.25%
 
LSCC Lattice Semiconductor Corporation
66.51
-3.17%
 
ALGM Allegro MicroSystems, Inc.
26.09
-1.21%
 
WOLF Wolfspeed, Inc.
22.18
-6.49%
 
TXN Texas Instruments Incorporated
159.68
-2.44%