STM

STMicroelectronics NV Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
STMicroelectronics NV STM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.90 2.36% 38.98 20:00:00
Open Price Low Price High Price Close Price Prev Close
39.03 38.73 39.115 38.98 38.08
more quote information »

STM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.3939.11536.2437.531,591,2570.591.54%
1 Month36.8339.6936.16537.561,547,6872.155.84%
3 Months38.2139.6934.1636.881,785,0700.772.02%
6 Months40.0843.018733.3037.792,162,854-1.10-2.74%
1 Year31.0543.018726.9035.592,335,2667.9325.54%
3 Years23.1243.018712.0024.252,754,93315.8668.6%
5 Years6.3943.01876.3820.993,095,58632.59510.02%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 38.98 0.90 2.36% 39.03 39.115 38.73 1,207,992
Jul 22 2021 38.08 -0.43 -1.12% 38.25 38.39 38.00 1,172,503
Jul 21 2021 38.51 1.57 4.25% 37.81 38.52 37.65 1,271,549
Jul 20 2021 36.94 -0.11 -0.3% 36.45 37.23 36.24 2,096,714
Jul 19 2021 37.05 -0.56 -1.49% 36.54 37.07 36.39 1,616,670
Jul 16 2021 37.61 -0.51 -1.34% 38.39 38.64 37.56 1,798,848
Jul 15 2021 38.12 -1.00 -2.56% 38.61 38.685 37.93 2,201,905
Jul 14 2021 39.12 0.95 2.49% 39.43 39.69 39.085 2,530,842
Jul 13 2021 38.17 -0.44 -1.14% 38.04 38.40 38.01 816,613
Jul 12 2021 38.61 0.47 1.23% 38.64 38.68 38.23 1,089,688
Jul 09 2021 38.14 1.46 3.98% 37.93 38.175 37.51 1,662,658
Jul 08 2021 36.68 -0.81 -2.16% 36.34 36.84 36.21 2,168,800
Jul 07 2021 37.49 0.13 0.35% 37.81 37.91 37.305 2,595,944
Jul 06 2021 37.36 0.14 0.38% 37.71 37.86 37.02 1,376,437
Jul 02 2021 37.22 0.79 2.17% 37.21 37.35 37.035 1,128,524
Jul 01 2021 36.43 0.05 0.14% 36.67 36.74 36.32 1,246,981
Jun 30 2021 36.38 -0.90 -2.41% 36.56 36.68 36.165 1,294,036
Jun 29 2021 37.28 0.16 0.43% 36.96 37.36 36.83 911,101
Jun 28 2021 37.12 0.60 1.64% 36.56 37.28 36.56 1,583,312
Jun 25 2021 36.52 -0.22 -0.6% 36.83 36.91 36.52 842,920
Jun 24 2021 36.74 0.67 1.86% 36.70 36.9486 36.56 931,475
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.