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
-0.33 -0.74% 44.00 17:46:03
Open Price Low Price High Price Close Price Prev Close
46.92 43.70 47.23 43.85 44.33
more quote information »

STM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.8847.2342.8844.725,795,828-2.88-6.14%
1 Month49.63551.51542.8847.283,914,538-5.64-11.35%
3 Months49.7152.1542.8848.182,797,264-5.71-11.49%
6 Months39.1852.1538.0846.142,288,3764.8212.3%
1 Year38.2952.1533.3042.142,216,5285.7114.91%
3 Years15.7652.1514.2829.422,494,28928.24179.19%
5 Years13.1352.1512.0023.903,048,42230.87235.11%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 44.33 0.90 2.07% 44.92 45.87 43.66 5,844,107
Jan 25 2022 43.43 -2.25 -4.93% 43.82 44.53 43.27 6,240,007
Jan 24 2022 45.68 0.77 1.71% 43.90 45.68 42.88 7,602,918
Jan 21 2022 44.91 -0.35 -0.77% 45.65 46.21 44.85 5,305,748
Jan 20 2022 45.26 -1.16 -2.5% 46.88 47.03 45.25 3,986,358
Jan 19 2022 46.42 -1.30 -2.72% 48.00 48.155 46.36 3,635,547
Jan 18 2022 47.72 -1.89 -3.81% 48.92 48.98 47.69 3,511,479
Jan 14 2022 49.61 0.93 1.91% 49.06 49.62 48.74 3,484,174
Jan 13 2022 48.68 0.05 0.1% 50.84 51.18 48.61 4,055,205
Jan 12 2022 48.63 -0.34 -0.69% 48.63 49.20 48.38 2,977,641
Jan 11 2022 48.97 -0.65 -1.31% 48.87 49.17 48.16 5,772,108
Jan 10 2022 49.62 -0.28 -0.56% 48.35 49.63 47.71 4,073,080
Jan 07 2022 49.90 0.78 1.59% 51.13 51.515 49.825 4,504,301
Jan 06 2022 49.12 0.76 1.57% 47.97 49.27 47.79 2,909,501
Jan 05 2022 48.36 -1.28 -2.58% 49.45 49.82 48.32 2,721,673
Jan 04 2022 49.64 -0.56 -1.12% 49.94 50.11 48.61 2,827,457
Jan 03 2022 50.20 1.32 2.7% 49.53 50.24 49.23 2,578,348
Dec 31 2021 48.88 -0.31 -0.63% 49.23 49.54 48.87 857,882
Dec 30 2021 49.19 -0.39 -0.79% 49.635 49.80 49.155 1,488,688
Dec 29 2021 49.58 0.01 0.02% 49.43 49.8662 49.43 1,285,228
Dec 28 2021 49.57 -0.53 -1.06% 50.09 50.09 49.53 1,644,468
Dec 27 2021 50.10 1.51 3.11% 49.12 50.2382 49.10 2,190,499
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.