Skip to main content

STMicroelectronics N.V. Common Stock (NY: STM )

24.61 +0.13 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 24.15 24.93 24.15 24.61 7,982,564 +0.14(+0.57%)
Dec 19, 2024 24.86 24.95 24.41 24.47 5,165,603 -0.48(-1.92%)
Dec 18, 2024 26.08 26.59 24.83 24.95 7,875,350 -0.92(-3.56%)
Dec 17, 2024 25.72 26.05 25.67 25.87 6,836,560 +0.12(+0.47%)
Dec 16, 2024 25.45 25.77 25.22 25.75 5,451,959 -0.54(-2.05%)
Dec 13, 2024 26.31 26.35 25.95 26.29 4,487,580 +0.06(+0.23%)
Dec 12, 2024 26.05 26.34 26.00 26.23 3,977,169 -0.03(-0.11%)
Dec 11, 2024 26.39 26.51 26.05 26.26 5,088,919 -0.06(-0.23%)
Dec 10, 2024 26.89 26.93 26.11 26.32 8,068,231 -0.22(-0.83%)
Dec 09, 2024 26.59 27.05 26.41 26.54 6,299,548 +0.11(+0.42%)
Dec 06, 2024 26.40 26.50 26.18 26.43 5,318,863 +0.50(+1.93%)
Dec 05, 2024 26.37 26.42 25.89 25.93 5,424,152 +0.07(+0.27%)
Dec 04, 2024 26.34 26.34 25.74 25.86 4,696,764 +0.08(+0.31%)
Dec 03, 2024 25.57 25.94 25.34 25.78 6,297,596 -0.34(-1.30%)
Dec 02, 2024 25.50 26.18 25.49 26.12 5,583,882 +0.62(+2.43%)
Nov 29, 2024 25.04 25.70 25.03 25.50 4,277,313 +0.09(+0.35%)
Nov 27, 2024 25.32 25.45 25.04 25.41 3,758,215 -0.16(-0.63%)
Nov 26, 2024 26.23 26.23 25.36 25.57 6,139,085 -0.18(-0.70%)
Nov 25, 2024 25.39 25.91 25.17 25.75 8,413,088 +1.27(+5.19%)
Nov 22, 2024 24.27 24.49 24.25 24.48 4,107,498 -0.06(-0.24%)
Nov 21, 2024 24.06 24.60 23.95 24.54 5,638,067 +0.04(+0.16%)
Nov 20, 2024 24.41 24.53 23.99 24.50 4,217,909 -0.04(-0.16%)
Nov 19, 2024 24.33 24.65 24.32 24.54 4,934,383 -0.41(-1.64%)
Nov 18, 2024 24.77 25.15 24.73 24.95 4,476,749 -0.32(-1.27%)
Nov 15, 2024 25.79 25.82 25.25 25.27 4,968,544 -0.83(-3.18%)
Nov 14, 2024 26.35 26.59 26.07 26.10 4,760,729 +0.23(+0.89%)
Nov 13, 2024 26.09 26.21 25.70 25.87 5,212,869 -1.28(-4.71%)
Nov 12, 2024 27.40 27.45 26.88 27.15 4,180,715 +0.29(+1.08%)
Nov 11, 2024 27.18 27.18 26.66 26.86 4,860,964 +0.35(+1.32%)
Nov 08, 2024 26.49 26.59 26.21 26.51 4,623,317 -0.62(-2.29%)
Nov 07, 2024 27.16 27.38 26.93 27.13 4,133,418 +0.63(+2.38%)
Nov 06, 2024 26.61 26.70 26.20 26.50 8,266,516 -0.19(-0.71%)
Nov 05, 2024 26.36 26.93 26.16 26.69 5,361,133 +0.73(+2.81%)
Nov 04, 2024 26.36 26.46 25.95 25.96 5,094,426 -0.71(-2.66%)
Nov 01, 2024 26.61 26.98 26.44 26.67 6,813,884 -0.47(-1.73%)
Oct 31, 2024 27.36 27.49 26.86 27.14 9,300,316 -0.41(-1.49%)
Oct 30, 2024 28.03 28.31 27.51 27.55 8,442,524 -1.37(-4.74%)
Oct 29, 2024 28.59 29.18 28.45 28.92 4,969,264 +0.38(+1.33%)
Oct 28, 2024 27.98 28.60 27.79 28.54 7,368,148 +0.32(+1.13%)
Oct 25, 2024 28.25 28.55 28.19 28.22 5,025,533 +0.06(+0.21%)
Oct 24, 2024 28.45 28.45 27.91 28.16 4,378,243 +0.26(+0.93%)
Oct 23, 2024 27.99 28.25 27.50 27.90 5,340,153 +0.22(+0.79%)
Oct 22, 2024 27.64 27.75 27.39 27.68 3,742,859 +0.25(+0.91%)
Oct 21, 2024 27.73 27.76 27.14 27.43 3,503,066 -0.56(-2.00%)
Oct 18, 2024 27.94 28.07 27.77 27.99 3,958,094 +0.55(+2.00%)
Oct 17, 2024 27.67 27.80 27.36 27.44 4,440,855 +0.18(+0.66%)
Oct 16, 2024 27.56 27.58 27.18 27.26 3,505,049 +0.38(+1.41%)
Oct 15, 2024 28.40 28.53 26.62 26.88 7,413,765 -1.45(-5.12%)
Oct 14, 2024 27.96 28.44 27.88 28.33 2,908,641 +0.39(+1.40%)
Oct 11, 2024 27.47 28.04 27.44 27.94 2,583,375 +0.00(+0.00%)
Oct 10, 2024 28.00 28.03 27.79 27.94 2,921,418 -0.22(-0.78%)
Oct 09, 2024 27.86 28.30 27.76 28.16 4,362,122 +0.17(+0.61%)
Oct 08, 2024 27.93 28.02 27.60 27.99 5,559,242 -0.19(-0.67%)
Oct 07, 2024 28.00 28.39 27.96 28.18 3,325,911 -0.25(-0.88%)
Oct 04, 2024 28.50 28.59 28.19 28.43 3,556,291 +0.19(+0.67%)
Oct 03, 2024 28.35 28.64 28.10 28.24 3,011,299 -0.60(-2.08%)
Oct 02, 2024 28.61 29.19 28.50 28.84 4,071,085 -0.06(-0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.