STM

STMicroelectronics NV Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
STMicroelectronics NV STM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.83 -2.05% 39.70 19:39:59
Open Price Low Price High Price Close Price Prev Close
39.75 39.57 40.045 39.71 40.53
more quote information »

STM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.2341.0339.3140.332,335,968-0.53-1.32%
1 Month37.3641.4236.562339.732,548,8932.346.26%
3 Months30.8741.9930.15537.712,194,4688.8328.6%
6 Months30.8341.9926.9033.522,437,5378.8728.77%
1 Year27.8241.9914.6729.352,586,36611.8842.7%
3 Years24.7741.9912.0022.252,941,52414.9360.27%
5 Years6.2741.995.1119.172,976,21933.43533.17%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 39.71 -0.82 -2.02% 39.75 40.045 39.57 3,087,412
Jan 21 2021 40.53 0.24 0.6% 40.48 40.75 40.20 3,544,561
Jan 20 2021 40.29 -0.23 -0.57% 40.75 41.03 40.29 1,779,437
Jan 19 2021 40.52 0.73 1.83% 39.82 40.55 39.60 2,087,617
Jan 15 2021 39.79 -0.38 -0.95% 40.23 40.32 39.31 1,932,255
Jan 14 2021 40.17 -0.84 -2.05% 40.92 41.14 40.145 2,757,808
Jan 13 2021 41.01 -0.10 -0.24% 41.08 41.22 40.72 2,027,996
Jan 12 2021 41.11 0.11 0.27% 41.03 41.195 40.50 3,084,281
Jan 11 2021 41.00 0.91 2.27% 40.26 41.09 40.06 2,961,979
Jan 08 2021 40.09 0.03 0.07% 41.21 41.42 39.58 3,778,660
Jan 07 2021 40.06 0.68 1.73% 39.13 40.23 39.11 3,322,396
Jan 06 2021 39.38 -0.32 -0.81% 39.04 40.28 38.85 4,488,404
Jan 05 2021 39.70 1.19 3.09% 39.19 39.73 39.15 2,838,294
Jan 04 2021 38.51 1.39 3.74% 38.86 39.27 38.16 3,504,481
Dec 31 2020 37.12 -0.44 -1.17% 37.34 37.44 36.955 927,476
Dec 30 2020 37.56 0.78 2.12% 37.31 37.68 37.29 1,197,755
Dec 29 2020 36.78 -0.02 -0.05% 37.15 37.1599 36.5623 1,261,465
Dec 28 2020 36.80 -0.11 -0.3% 37.36 37.46 36.6841 1,836,317
Dec 24 2020 36.91 0.29 0.79% 36.70 37.02 36.66 524,226
Dec 23 2020 36.62 -0.19 -0.52% 37.25 37.33 36.61 1,274,870
See More Historical Prices »


Your Recent History
NYSE
STM
STMicroele..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.