STM

STMicroelectronics NV Historical Data

STM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 30.00 -0.54 -1.77% 29.67 30.045 29.30 2,120,785
Sep 18 2020 30.54 -0.57 -1.83% 31.24 31.40 30.34 2,339,566
Sep 17 2020 31.11 0.01 0.03% 30.56 31.14 30.51 1,434,331
Sep 16 2020 31.10 -0.30 -0.96% 31.88 32.08 31.10 1,699,637
Sep 15 2020 31.40 0.30 0.96% 31.33 31.62 31.21 2,907,643
Sep 14 2020 31.10 1.36 4.57% 31.15 31.3299 30.70 3,027,934
Sep 11 2020 29.74 -0.03 -0.1% 30.33 30.40 29.45 3,336,854
Sep 10 2020 29.77 -0.22 -0.73% 30.01 30.18 29.21 3,136,439
Sep 09 2020 29.99 3.03 11.24% 28.79 29.99 27.55 4,734,171
Sep 08 2020 26.96 -1.32 -4.67% 26.95 27.95 26.90 3,015,951
Sep 07 2020 28.28 0.00 +0.00% 28.43 29.14 27.35 0
Sep 04 2020 28.28 -0.07 -0.25% 28.43 29.14 27.35 3,570,627
Sep 03 2020 28.35 -2.77 -8.9% 30.31 30.82 28.185 5,217,025
Sep 02 2020 31.12 0.87 2.88% 30.98 31.265 30.55 2,148,090
Sep 01 2020 30.25 0.00 0.0% 30.21 30.60 30.00 1,683,295
Aug 31 2020 30.25 0.16 0.53% 30.13 30.395 29.935 1,623,530
Aug 28 2020 30.09 0.18 0.6% 29.88 30.1495 29.78 1,218,383
Aug 27 2020 29.91 -1.00 -3.24% 31.06 31.1699 29.705 2,092,679
Aug 26 2020 30.91 0.72 2.38% 30.29 31.07 30.19 3,071,865
Aug 25 2020 30.19 0.50 1.68% 29.99 30.20 29.8074 1,631,337
Aug 24 2020 29.69 0.84 2.91% 29.71 29.95 29.32 2,081,686
Aug 21 2020 28.85 0.24 0.84% 28.47 29.00 28.34 1,600,535
Aug 20 2020 28.61 -0.62 -2.12% 28.73 28.97 28.61 1,927,569
Aug 19 2020 29.23 -0.71 -2.37% 29.53 29.70 29.17 989,957
Aug 18 2020 29.94 0.31 1.05% 30.00 30.09 29.32 1,250,790
Aug 17 2020 29.63 0.51 1.75% 29.95 30.07 29.50 1,831,146
Aug 14 2020 29.12 -0.54 -1.82% 29.28 29.66 29.06 1,165,276
Aug 13 2020 29.66 -0.64 -2.11% 30.19 30.44 29.555 1,779,430
Aug 12 2020 30.30 1.45 5.03% 29.42 30.42 29.28 2,808,853
Aug 11 2020 28.85 0.25 0.87% 29.18 29.76 28.85 2,150,805
Aug 10 2020 28.60 -0.03 -0.1% 28.62 28.97 28.22 1,465,218
Aug 07 2020 28.63 -0.35 -1.21% 28.93 29.18 28.35 1,654,788
Aug 06 2020 28.98 -0.02 -0.07% 28.94 29.11 28.63 1,873,446
Aug 05 2020 29.00 0.22 0.76% 28.85 29.43 28.73 1,570,401
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
Jul 03 2020 27.2898 0.00 +0.00% 26.83 27.29 26.60 0
Jul 02 2020 27.2898 0.68 2.55% 26.83 27.29 26.60 1,961,354
Jul 01 2020 26.61 -0.78 -2.85% 26.82 27.15 26.40 1,607,884
Jun 30 2020 27.39 0.37 1.37% 26.73 27.50 26.59 1,573,383
Jun 29 2020 27.02 0.89 3.41% 26.49 27.02 26.13 1,849,105
Jun 26 2020 26.13 -0.61 -2.28% 26.67 26.92 26.07 1,495,941
Jun 25 2020 26.74 -0.25 -0.93% 26.76 27.00 26.38 2,914,128
Jun 24 2020 26.99 -0.36 -1.32% 27.17 27.50 26.44 1,532,247
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:20200922 09:08:56