ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

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

STM STMicroelectronics NV

44.75
-0.88 (-1.93%)
Feb 23 2024 - Closed
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
Nov 27 2023 45.39 -0.24 -0.53% 45.52 45.74 45.30 1,543,734

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com