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 Low Price High Price Open Price Previous Close Last Traded
0.16 0.55% 29.04 28.81 29.23 28.81 28.88 20:00:00
more quote information »

STM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.9629.50527.60528.924,637,6350.080.28%
1 Month27.7032.2226.8729.293,347,5271.344.84%
3 Months25.9532.2223.2327.422,458,5573.0911.91%
6 Months29.2932.2214.6725.632,745,893-0.25-0.85%
1 Year17.0632.2214.6724.562,423,56111.9870.22%
3 Years17.1632.2212.0020.673,118,40611.8869.23%
5 Years7.6232.225.1117.672,847,53521.42281.1%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 28.78 -0.37 -1.27% 28.81 29.23 28.65 2,101,157
Aug 03 2020 29.15 1.21 4.33% 28.40 29.20 28.33 4,277,667
Jul 31 2020 27.94 -0.76 -2.65% 28.54 28.95 27.605 3,259,795
Jul 30 2020 28.70 -0.35 -1.2% 28.06 28.72 27.755 4,639,495
Jul 29 2020 29.05 -0.30 -1.02% 28.39 29.20 28.28 4,852,495
Jul 28 2020 29.35 -1.52 -4.92% 28.96 29.505 28.70 6,158,722
Jul 27 2020 30.87 1.27 4.29% 30.35 30.94 30.25 2,229,776
Jul 24 2020 29.60 -0.37 -1.23% 29.93 30.29 29.13 3,321,569
Jul 23 2020 29.97 -0.96 -3.1% 31.05 32.22 29.74 4,999,995
Jul 22 2020 30.93 0.52 1.71% 30.83 31.12 30.51 2,952,131
Jul 21 2020 30.41 -0.69 -2.22% 31.11 31.20 30.27 2,756,752
Jul 20 2020 31.10 1.10 3.67% 30.09 31.10 29.92 2,316,097
Jul 17 2020 30.00 0.44 1.49% 29.96 30.35 29.685 2,043,764
Jul 16 2020 29.56 0.22 0.75% 28.81 29.72 28.67 2,892,507
Jul 15 2020 29.34 0.35 1.21% 29.37 29.47 28.79 3,581,544
Jul 14 2020 28.99 0.67 2.37% 28.13 29.08 27.99 6,958,168
Jul 13 2020 28.32 -0.39 -1.36% 29.34 29.67 28.24 2,210,762
Jul 10 2020 28.71 0.69 2.46% 29.04 29.10 28.21 2,582,956
Jul 09 2020 28.02 0.64 2.34% 27.61 28.085 27.185 2,546,421
Jul 08 2020 27.38 0.18 0.66% 27.01 27.73 26.87 1,136,498
Jul 07 2020 27.20 -0.80 -2.86% 27.70 27.87 27.20 1,233,429
Jul 06 2020 28.00 0.71 2.6% 27.51 28.03 27.50 2,135,398
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.

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

P: V: D:20200805 05:50:59