STM

Stmicroelectronics Historical Data

STM Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 29.14 -0.31 -1.05% 29.35 29.57 29.14 1,820,643
Oct 19 2020 29.45 0.21 0.72% 29.50 29.59 29.20 1,597,633
Oct 16 2020 29.24 0.21 0.72% 29.26 29.71 29.17 2,058,212
Oct 15 2020 29.03 -0.49 -1.66% 29.03 29.24 28.71 3,323,340
Oct 14 2020 29.52 -0.16 -0.54% 29.85 30.04 29.52 2,713,168
Oct 13 2020 29.68 0.00 0.0% 29.68 29.92 29.45 2,449,015
Oct 12 2020 29.68 0.40 1.37% 29.50 29.90 29.26 3,031,647
Oct 09 2020 29.28 0.77 2.7% 28.67 29.40 28.57 3,221,163
Oct 08 2020 28.51 0.28 0.99% 28.43 28.58 28.17 2,640,271
Oct 07 2020 28.23 0.20 0.71% 28.07 28.39 27.95 2,459,611
Oct 06 2020 28.03 -0.03 -0.11% 28.21 28.34 27.66 2,625,369
Oct 05 2020 28.06 0.30 1.08% 28.00 28.19 27.55 2,463,458
Oct 02 2020 27.76 -0.32 -1.14% 27.83 28.05 27.54 3,108,853
Oct 01 2020 28.08 1.83 6.97% 27.32 28.33 27.11 7,594,866
Sep 30 2020 26.25 0.06 0.23% 25.81 26.40 25.64 2,515,739
Sep 29 2020 26.19 0.44 1.71% 25.86 26.23 25.65 2,707,061
Sep 28 2020 25.75 0.70 2.79% 25.40 25.80 25.25 4,703,402
Sep 25 2020 25.05 -0.62 -2.42% 25.64 25.67 24.50 4,055,310
Sep 24 2020 25.67 0.15 0.59% 25.00 25.76 24.95 2,490,000
Sep 23 2020 25.52 0.20 0.79% 25.84 26.10 25.51 2,464,741
Sep 22 2020 25.32 0.09 0.36% 25.48 25.75 25.08 2,533,818
Sep 21 2020 25.23 -0.71 -2.74% 25.74 25.88 25.00 2,805,284
Sep 18 2020 25.94 -0.16 -0.61% 26.25 26.64 25.94 3,576,882
Sep 17 2020 26.10 -0.71 -2.65% 26.14 26.39 25.87 3,630,751
Sep 16 2020 26.81 0.21 0.79% 26.67 27.13 26.63 3,325,582
Sep 15 2020 26.60 0.25 0.95% 26.40 26.62 26.12 2,928,759
Sep 14 2020 26.35 0.95 3.74% 25.75 26.37 25.74 4,055,691
Sep 11 2020 25.40 0.19 0.75% 25.04 25.84 25.00 4,517,213
Sep 10 2020 25.21 2.01 8.66% 25.02 25.38 24.69 5,054,312
Sep 09 2020 23.20 -0.11 -0.47% 23.20 25.00 23.11 7,374,312
Sep 08 2020 23.31 -0.83 -3.44% 24.33 24.43 22.85 5,694,100
Sep 07 2020 24.14 0.13 0.54% 23.86 24.24 23.80 2,868,424
Sep 04 2020 24.01 -0.19 -0.79% 24.01 24.71 23.22 6,005,612
Sep 03 2020 24.20 -1.80 -6.92% 26.34 26.46 24.08 6,091,066
Sep 02 2020 26.00 0.49 1.92% 25.70 26.33 25.67 3,592,842
Sep 01 2020 25.51 -0.06 -0.23% 25.54 25.67 25.01 3,016,817
Aug 31 2020 25.57 0.30 1.19% 25.57 25.76 25.13 2,075,448
Aug 28 2020 25.27 -0.33 -1.29% 25.60 25.73 24.99 3,374,827
Aug 27 2020 25.60 -0.41 -1.58% 26.20 26.56 25.60 3,858,837
Aug 26 2020 26.01 0.71 2.81% 25.40 26.01 25.19 3,024,045
Aug 25 2020 25.30 0.21 0.84% 25.32 25.61 25.26 2,992,733
Aug 24 2020 25.09 0.75 3.08% 24.66 25.35 24.62 4,079,117
Aug 21 2020 24.34 0.02 0.08% 24.48 24.69 24.07 2,482,801
Aug 20 2020 24.32 -0.44 -1.78% 24.40 24.49 24.10 2,501,461
Aug 19 2020 24.76 0.02 0.08% 24.74 25.01 24.53 3,043,332
Aug 18 2020 24.74 -0.36 -1.43% 24.94 25.31 24.67 2,794,448
Aug 17 2020 25.10 -0.11 -0.44% 24.64 25.40 24.61 3,139,836
Aug 14 2020 25.21 -0.10 -0.4% 25.21 25.36 24.66 2,821,978
Aug 13 2020 25.31 -0.17 -0.67% 25.55 25.74 25.16 2,641,309
Aug 12 2020 25.48 0.46 1.84% 24.93 25.52 24.71 2,491,072
Aug 11 2020 25.02 0.85 3.52% 24.40 25.05 24.39 3,213,620
Aug 10 2020 24.17 -0.32 -1.31% 24.44 24.47 23.98 2,110,943
Aug 07 2020 24.49 0.15 0.62% 24.23 24.69 24.11 1,926,538
Aug 06 2020 24.34 -0.06 -0.25% 24.36 24.79 24.20 2,417,331
Aug 05 2020 24.40 -0.29 -1.17% 24.75 24.90 24.17 3,438,127
Aug 04 2020 24.69 0.12 0.49% 24.88 24.93 24.35 3,524,261
Aug 03 2020 24.57 0.76 3.19% 23.83 24.64 23.76 3,441,894
Jul 31 2020 23.81 0.15 0.63% 24.01 24.51 23.59 4,650,109
Jul 30 2020 23.66 -0.92 -3.74% 24.50 24.66 23.52 5,316,103
Jul 29 2020 24.58 -0.20 -0.81% 24.90 25.04 24.03 4,290,988
Jul 28 2020 24.78 -1.37 -5.24% 26.02 26.08 24.50 7,686,223
Jul 27 2020 26.15 0.26 1.0% 25.83 26.32 25.62 2,807,680
Jul 24 2020 25.89 -0.68 -2.56% 25.60 26.05 25.09 5,056,534
Jul 23 2020 26.57 -0.11 -0.41% 27.30 27.86 26.44 6,135,749
Your Recent History
BIT
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201021 05:31:56