STM

STMicroelectronics NV Historical Data

Company Name Stock Ticker Symbol Market Type
STMicroelectronics NV STM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.42 -1.09% 38.26 17:27:39
Open Price Low Price High Price Close Price Prev Close
38.25 37.89 38.58 38.26 38.68
more quote information »

STM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.1438.7635.6337.563,569,8641.123.02%
1 Month32.8939.7532.8936.843,426,0875.3716.33%
3 Months38.5641.086728.3535.223,402,384-0.30-0.78%
6 Months45.2046.7328.3537.723,946,459-6.94-15.35%
1 Year43.2052.1528.3541.183,243,321-4.94-11.44%
3 Years17.2952.1514.6734.822,625,55020.97121.28%
5 Years16.9152.1512.0027.592,953,53121.35126.26%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 38.68 -0.08 -0.21% 38.24 38.69 38.05 2,162,540
Aug 12 2022 38.76 1.10 2.92% 37.67 38.76 37.62 3,748,115
Aug 11 2022 37.66 -0.14 -0.37% 38.07 38.59 37.63 2,734,936
Aug 10 2022 37.80 1.73 4.8% 37.74 37.93 37.12 3,731,911
Aug 09 2022 36.07 -2.17 -5.67% 37.14 37.17 35.63 5,471,817
Aug 08 2022 38.24 -0.28 -0.73% 38.27 38.52 37.79 2,658,945
Aug 05 2022 38.52 -1.07 -2.7% 38.40 38.82 38.08 2,938,151
Aug 04 2022 39.59 0.31 0.79% 39.40 39.75 39.24 2,355,365
Aug 03 2022 39.28 1.09 2.85% 38.51 39.41 38.48 3,173,959
Aug 02 2022 38.19 -0.05 -0.13% 38.23 38.80 37.93 3,744,388
Aug 01 2022 38.24 0.30 0.79% 38.31 38.685 37.96 2,422,191
Jul 29 2022 37.94 0.70 1.88% 37.67 38.005 37.47 3,018,014
Jul 28 2022 37.24 0.91 2.5% 36.42 37.44 36.02 3,703,715
Jul 27 2022 36.33 2.04 5.95% 35.11 36.595 35.06 4,979,562
Jul 26 2022 34.29 -0.77 -2.2% 34.33 34.53 34.10 2,898,294
Jul 25 2022 35.06 0.34 0.98% 35.01 35.18 34.695 3,463,407
Jul 22 2022 34.72 -0.50 -1.42% 34.99 35.16 34.295 3,064,303
Jul 21 2022 35.22 0.57 1.65% 34.76 35.225 34.39 3,288,557
Jul 20 2022 34.65 0.28 0.81% 33.80 34.70 33.71 4,531,675
Jul 19 2022 34.37 1.74 5.33% 32.89 34.41 32.89 4,431,900
Jul 18 2022 32.63 -0.08 -0.24% 33.04 33.32 32.47 3,342,204
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.

Log in to InvestorsHub
Register Now