ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

STM STMicroelectronics NV

44.89
0.14 (0.31%)
Pre Market
Last Updated: 06:31:30
Delayed by 15 minutes

STM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 44.75 -0.88 -1.93% 45.82 45.85 44.66 3,202,230
Feb 22 2024 45.63 1.01 2.26% 45.82 45.97 45.53 3,461,449
Feb 21 2024 44.62 0.05 0.11% 44.37 44.66 44.02 2,768,874
Feb 20 2024 44.57 -0.61 -1.35% 44.70 44.71 44.08 3,697,440
Feb 16 2024 45.18 -0.13 -0.29% 45.82 45.98 45.16 3,341,683
Feb 15 2024 45.31 0.32 0.71% 45.47 45.625 45.17 3,094,014
Feb 14 2024 44.99 0.78 1.76% 44.66 45.04 44.52 2,900,017
Feb 13 2024 44.21 -1.65 -3.60% 44.535 44.90 43.805 4,028,935
Feb 12 2024 45.86 -0.40 -0.86% 46.36 46.60 45.85 2,770,671
Feb 09 2024 46.26 1.09 2.41% 45.80 46.3275 45.68 3,100,974
Feb 08 2024 45.17 1.14 2.59% 44.75 45.435 44.65 3,710,279
Feb 07 2024 44.03 -0.19 -0.43% 43.84 44.10 43.425 4,027,658
Feb 06 2024 44.22 -0.53 -1.18% 44.13 44.28 43.75 3,865,288
Feb 05 2024 44.75 1.10 2.52% 44.15 44.84 43.88 3,704,556
Feb 02 2024 43.65 -0.64 -1.45% 43.38 43.815 43.173 3,480,113
Feb 01 2024 44.29 0.17 0.39% 44.21 44.41 43.84 3,345,773
Jan 31 2024 44.12 -0.22 -0.50% 44.38 45.10 44.065 3,978,280
Jan 30 2024 44.34 -0.48 -1.07% 45.02 45.14 44.23 2,881,422
Jan 29 2024 44.82 0.20 0.45% 44.27 44.84 43.98 4,083,452
Jan 26 2024 44.62 -0.98 -2.15% 44.44 45.18 44.34 7,932,765
Jan 25 2024 45.60 -0.36 -0.78% 45.69 46.37 45.34 6,583,093
Jan 24 2024 45.96 -0.71 -1.52% 46.30 46.84 45.61 6,127,407
Jan 23 2024 46.67 1.34 2.96% 45.68 46.705 45.57 3,693,404
Jan 22 2024 45.33 0.34 0.76% 45.19 45.50 45.05 2,860,538
Jan 19 2024 44.99 1.00 2.27% 44.21 45.03 44.00 4,294,967
Jan 18 2024 43.99 1.43 3.36% 43.98 44.14 43.36 4,480,021
Jan 17 2024 42.56 -0.99 -2.27% 42.49 42.615 41.845 3,458,812
Jan 16 2024 43.55 -0.01 -0.02% 42.97 43.56 42.695 4,439,901
Jan 12 2024 43.56 -0.68 -1.54% 43.77 44.00 43.365 2,723,485
Jan 11 2024 44.24 -0.15 -0.34% 44.24 44.65 43.58 3,412,512
Jan 10 2024 44.39 -0.28 -0.63% 44.33 44.525 43.69 3,331,423
Jan 09 2024 44.67 -0.78 -1.72% 44.34 44.89 44.28 3,543,725
Jan 08 2024 45.45 0.84 1.88% 44.80 45.565 44.67 3,119,703
Jan 05 2024 44.61 -0.29 -0.65% 44.76 45.415 44.40 3,313,513
Jan 04 2024 44.90 -2.09 -4.45% 44.82 45.32 44.37 6,135,345
Jan 03 2024 46.99 -1.36 -2.81% 47.11 47.31 46.60 3,849,555
Jan 02 2024 48.35 -1.78 -3.55% 49.02 49.04 47.95 4,128,543
Dec 29 2023 50.13 -0.09 -0.18% 50.31 50.455 49.84 1,693,169
Dec 28 2023 50.22 -0.68 -1.34% 50.51 50.70 50.19 1,889,971
Dec 27 2023 50.90 0.35 0.69% 50.67 50.94 50.50 1,646,470
Dec 26 2023 50.55 0.43 0.86% 50.00 50.87 49.99 1,689,287
Dec 22 2023 50.12 -0.12 -0.24% 50.20 50.50 49.80 1,551,394
Dec 21 2023 50.24 1.16 2.36% 49.92 50.37 49.71 2,775,805
Dec 20 2023 49.08 -1.35 -2.68% 50.07 50.345 49.06 2,898,618
Dec 19 2023 50.43 0.52 1.04% 50.22 50.52 50.14 2,031,401
Dec 18 2023 49.91 -0.51 -1.01% 50.49 50.52 49.50 2,280,689
Dec 15 2023 50.42 0.26 0.52% 50.99 51.27 50.42 4,012,464
Dec 14 2023 50.16 1.39 2.85% 49.39 50.54 49.39 3,709,568
Dec 13 2023 48.77 0.54 1.12% 48.04 48.90 47.52 2,885,412
Dec 12 2023 48.23 -0.03 -0.06% 48.00 48.25 47.78 1,555,794
Dec 11 2023 48.26 0.39 0.81% 47.56 48.375 47.51 3,455,106
Dec 08 2023 47.87 0.11 0.23% 47.53 48.06 47.455 2,754,036
Dec 07 2023 47.76 0.29 0.61% 47.05 47.97 46.93 3,116,154
Dec 06 2023 47.47 -0.01 -0.02% 48.18 48.34 47.43 2,497,242
Dec 05 2023 47.48 -0.03 -0.06% 47.67 48.005 47.275 2,467,602
Dec 04 2023 47.51 -0.33 -0.69% 47.14 47.51 46.81 3,564,552
Dec 01 2023 47.84 0.40 0.84% 47.48 47.84 47.125 2,422,648
Nov 30 2023 47.44 0.43 0.91% 47.81 47.81 47.175 3,844,810
Nov 29 2023 47.01 1.28 2.80% 46.96 47.58 46.87 3,454,252
Nov 28 2023 45.73 0.34 0.75% 45.79 46.01 45.39 2,160,453

Your Recent History

Delayed Upgrade Clock