ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

STM STMicroelectronics NV

40.63
0.31 (0.77%)
Pre Market
Last Updated: 06:15:01
Delayed by 15 minutes

STM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 09 2024 40.32 -0.04 -0.10% 40.51 40.51 40.135 2,861,136
May 08 2024 40.36 -0.33 -0.81% 40.42 40.58 39.98 3,594,942
May 07 2024 40.69 0.38 0.94% 41.41 41.42 40.68 3,219,575
May 06 2024 40.31 0.24 0.60% 40.23 40.31 40.03 2,287,242
May 03 2024 40.07 0.89 2.27% 40.30 40.48 39.80 2,716,958
May 02 2024 39.18 0.44 1.14% 39.18 39.38 38.70 2,937,655
May 01 2024 38.74 -0.82 -2.07% 39.39 39.95 38.495 3,788,785
Apr 30 2024 39.56 -1.62 -3.93% 40.72 40.75 39.525 3,636,508
Apr 29 2024 41.18 -0.15 -0.36% 41.09 41.18 40.67 2,828,355
Apr 26 2024 41.33 -1.27 -2.98% 41.74 41.835 41.24 3,775,997
Apr 25 2024 42.60 0.46 1.09% 42.57 43.15 41.89 6,249,959
Apr 24 2024 42.14 2.16 5.40% 42.33 42.72 41.72 6,911,124
Apr 23 2024 39.98 0.73 1.86% 39.45 40.22 39.30 3,239,022
Apr 22 2024 39.25 0.65 1.68% 39.31 39.61 38.86 3,328,513
Apr 19 2024 38.60 -1.01 -2.55% 39.49 39.50 38.365 3,995,125
Apr 18 2024 39.61 -0.72 -1.79% 40.00 40.225 39.555 4,008,215
Apr 17 2024 40.33 0.00 0.00% 40.74 40.76 40.16 3,514,162
Apr 16 2024 40.33 -0.31 -0.76% 40.25 40.64 40.07 4,255,029
Apr 15 2024 40.64 -0.44 -1.07% 41.88 41.88 40.40 3,064,645
Apr 12 2024 41.08 -1.58 -3.70% 41.68 41.80 41.08 3,304,375
Apr 11 2024 42.66 0.37 0.87% 42.50 42.74 41.945 2,815,647
Apr 10 2024 42.29 -1.17 -2.69% 42.56 42.79 42.055 3,335,484
Apr 09 2024 43.46 1.20 2.84% 43.08 43.47 42.70 2,600,239
Apr 08 2024 42.26 0.31 0.74% 42.22 42.51 42.09 1,935,510
Apr 05 2024 41.95 0.07 0.17% 41.84 42.10 41.61 3,409,318
Apr 04 2024 41.88 -0.66 -1.55% 43.11 43.33 41.72 3,790,240
Apr 03 2024 42.54 0.59 1.41% 42.42 42.685 42.13 3,123,644
Apr 02 2024 41.95 -1.38 -3.18% 42.23 42.37 41.77 3,363,828
Apr 01 2024 43.33 0.09 0.21% 43.51 44.40 43.155 2,294,401
Mar 28 2024 43.24 -0.73 -1.66% 43.44 43.61 43.06 2,353,518
Mar 27 2024 43.97 0.95 2.21% 43.50 44.00 42.99 3,606,576
Mar 26 2024 43.02 0.09 0.21% 43.28 43.4334 42.99 2,771,764
Mar 25 2024 42.93 -0.37 -0.85% 42.94 43.42 42.91 2,157,800
Mar 22 2024 43.30 -0.18 -0.41% 43.14 43.515 42.945 1,969,892
Mar 21 2024 43.48 -0.85 -1.92% 44.27 44.48 43.445 3,766,743
Mar 20 2024 44.33 0.65 1.49% 43.32 44.38 43.165 3,022,335
Mar 19 2024 43.68 -0.90 -2.02% 43.82 43.91 43.04 3,899,287
Mar 18 2024 44.58 -0.27 -0.60% 45.00 45.24 44.56 2,639,511
Mar 15 2024 44.85 -1.66 -3.57% 45.32 45.64 44.835 7,073,458
Mar 14 2024 46.51 -1.10 -2.31% 47.50 47.82 46.23 3,168,321
Mar 13 2024 47.61 -1.00 -2.06% 48.36 48.42 47.48 3,274,626
Mar 12 2024 48.61 1.11 2.34% 48.37 48.645 47.74 3,951,083
Mar 11 2024 47.50 0.55 1.17% 47.08 47.89 46.935 4,020,652
Mar 08 2024 46.95 -1.62 -3.34% 48.68 48.7525 46.93 4,354,235
Mar 07 2024 48.57 1.71 3.65% 47.45 49.05 47.42 4,503,817
Mar 06 2024 46.86 1.01 2.20% 46.22 47.25 45.975 4,194,040
Mar 05 2024 45.85 -0.71 -1.52% 46.23 46.415 45.47 3,468,238
Mar 04 2024 46.56 -0.61 -1.29% 46.97 47.03 46.50 2,302,263
Mar 01 2024 47.17 1.55 3.40% 46.11 47.34 46.04 3,484,824
Feb 29 2024 45.62 0.70 1.56% 45.30 45.715 45.04 2,682,155
Feb 28 2024 44.92 -1.39 -3.00% 45.27 45.32 44.82 2,109,245
Feb 27 2024 46.31 1.46 3.26% 45.67 46.975 45.475 3,181,649
Feb 26 2024 44.85 0.10 0.22% 44.77 45.05 44.595 2,519,784
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% 44.51 44.90 43.805 4,199,550
Feb 12 2024 45.86 -0.40 -0.86% 46.36 46.60 45.85 2,770,671

Your Recent History

Delayed Upgrade Clock