-
5 DAY PERFORMANCE
-2.85% -
1 MONTH PERFORMANCE
-10.50% -
3 MONTH PERFORMANCE
-22.06% -
6 MONTH PERFORMANCE
-40.06% -
YEAR-TO-DATE PERFORMANCE
-51.03% -
1 YEAR PERFORMANCE
-45.87%
STMicroelectronics N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $24.06 | $24.55 (2.04%) | $24.60 | $23.96 | 4.94 M | |
| 11/20/2024 | $24.41 | $24.50 (0.37%) | $24.53 | $23.99 | 4.22 M | $22.05 B |
| 11/19/2024 | $24.33 | $24.54 (0.86%) | $24.65 | $24.32 | 4.93 M | $22.09 B |
| 11/18/2024 | $24.77 | $24.95 (0.73%) | $25.15 | $24.73 | 4.47 M | $22.46 B |
| 11/15/2024 | $25.79 | $25.27 (-2.02%) | $25.82 | $25.25 | 4.97 M | $22.74 B |
| 11/14/2024 | $26.35 | $26.10 (-0.95%) | $26.60 | $26.07 | 4.76 M | $23.49 B |
| 11/13/2024 | $26.09 | $25.87 (-0.84%) | $26.21 | $25.70 | 5.21 M | $23.28 B |
| 11/12/2024 | $27.40 | $27.15 (-0.91%) | $27.45 | $26.88 | 4.18 M | $24.44 B |
| 11/11/2024 | $27.18 | $26.86 (-1.18%) | $27.18 | $26.66 | 4.86 M | $24.17 B |
| 11/08/2024 | $26.49 | $26.51 (0.08%) | $26.60 | $26.22 | 4.62 M | $23.90 B |
| 11/07/2024 | $27.16 | $27.13 (-0.11%) | $27.38 | $26.94 | 4.14 M | $24.46 B |
| 11/06/2024 | $26.61 | $26.50 (-0.41%) | $26.70 | $26.21 | 7.92 M | $23.89 B |
| 11/05/2024 | $26.36 | $26.69 (1.25%) | $26.93 | $26.16 | 5.36 M | $24.06 B |
| 11/04/2024 | $26.36 | $25.96 (-1.52%) | $26.46 | $25.95 | 5.10 M | $23.40 B |
| 11/01/2024 | $26.61 | $26.67 (0.23%) | $26.98 | $26.44 | 6.81 M | $24.04 B |
| 10/31/2024 | $27.36 | $27.14 (-0.8%) | $27.49 | $26.86 | 9.30 M | $24.47 B |
| 10/30/2024 | $28.03 | $27.55 (-1.71%) | $28.31 | $27.51 | 8.44 M | $24.84 B |
| 10/29/2024 | $28.59 | $28.92 (1.15%) | $29.18 | $28.46 | 4.97 M | $26.05 B |
| 10/28/2024 | $27.98 | $28.54 (2%) | $28.60 | $27.79 | 7.37 M | $25.71 B |
| 10/25/2024 | $28.25 | $28.22 (-0.11%) | $28.56 | $28.19 | 5.03 M | $25.42 B |
| 10/24/2024 | $28.45 | $28.16 (-1.02%) | $28.46 | $27.92 | 4.38 M | $25.37 B |
| 10/23/2024 | $27.99 | $27.90 (-0.32%) | $28.25 | $27.50 | 5.34 M | $25.13 B |
| 10/22/2024 | $27.64 | $27.68 (0.14%) | $27.75 | $27.39 | 3.75 M | $24.94 B |
| 10/21/2024 | $27.73 | $27.43 (-1.08%) | $27.76 | $27.15 | 3.50 M | $24.71 B |
| 10/18/2024 | $27.94 | $27.99 (0.18%) | $28.07 | $27.77 | 3.96 M | $25.21 B |
| 10/17/2024 | $27.67 | $27.44 (-0.83%) | $27.80 | $27.36 | 4.44 M | $24.72 B |
| 10/16/2024 | $27.56 | $27.26 (-1.09%) | $27.58 | $27.18 | 3.51 M | $24.56 B |
| 10/15/2024 | $28.40 | $26.88 (-5.35%) | $28.53 | $26.63 | 7.41 M | $24.21 B |
| 10/14/2024 | $27.96 | $28.33 (1.32%) | $28.44 | $27.88 | 2.91 M | $25.52 B |
| 10/11/2024 | $27.47 | $27.94 (1.71%) | $28.04 | $27.44 | 2.58 M | $25.17 B |
| 10/10/2024 | $28.00 | $27.94 (-0.21%) | $28.03 | $27.79 | 2.90 M | $25.17 B |
| 10/09/2024 | $27.86 | $28.16 (1.08%) | $28.30 | $27.76 | 4.22 M | $25.37 B |
| 10/08/2024 | $27.93 | $27.99 (0.21%) | $28.02 | $27.60 | 5.39 M | $25.21 B |
| 10/07/2024 | $28.00 | $28.18 (0.64%) | $28.39 | $27.96 | 3.33 M | $25.39 B |
| 10/04/2024 | $28.50 | $28.43 (-0.25%) | $28.59 | $28.19 | 3.56 M | $25.61 B |
| 10/03/2024 | $28.35 | $28.24 (-0.39%) | $28.64 | $28.10 | 3.01 M | $25.44 B |
| 10/02/2024 | $28.61 | $28.84 (0.8%) | $29.19 | $28.50 | 4.07 M | $25.98 B |
| 10/01/2024 | $29.39 | $28.90 (-1.67%) | $29.49 | $28.57 | 5.96 M | $26.03 B |
| 09/30/2024 | $29.86 | $29.73 (-0.44%) | $30.08 | $29.45 | 3.63 M | $26.78 B |
| 09/27/2024 | $30.52 | $30.36 (-0.52%) | $30.75 | $30.32 | 5.29 M | $27.35 B |
| 09/26/2024 | $29.34 | $29.48 (0.48%) | $29.61 | $28.75 | 5.25 M | $26.56 B |
| 09/25/2024 | $28.26 | $28.10 (-0.57%) | $28.36 | $28.02 | 3.07 M | $25.31 B |
| 09/24/2024 | $28.48 | $28.44 (-0.14%) | $28.71 | $28.16 | 3.98 M | $25.62 B |
| 09/23/2024 | $27.63 | $27.91 (1.01%) | $27.96 | $27.60 | 3.11 M | $25.14 B |
| 09/20/2024 | $27.99 | $27.94 (-0.18%) | $28.14 | $27.54 | 6.85 M | $25.17 B |
| 09/19/2024 | $29.09 | $28.99 (-0.34%) | $29.47 | $28.83 | 7.26 M | $26.12 B |
| 09/18/2024 | $28.40 | $27.97 (-1.51%) | $28.75 | $27.89 | 3.89 M | $25.20 B |
| 09/17/2024 | $28.59 | $28.22 (-1.29%) | $28.61 | $28.08 | 3.77 M | $25.42 B |
| 09/16/2024 | $27.92 | $27.82 (-0.36%) | $28.01 | $27.50 | 6.85 M | $25.06 B |
| 09/13/2024 | $28.06 | $28.59 (1.89%) | $28.71 | $28.06 | 7.18 M | $25.76 B |
| 09/12/2024 | $28.12 | $27.95 (-0.6%) | $28.21 | $27.66 | 6.62 M | $25.18 B |
| 09/11/2024 | $28.01 | $28.33 (1.14%) | $28.33 | $27.47 | 10.82 M | $25.52 B |
| 09/10/2024 | $28.32 | $28.03 (-1.02%) | $28.39 | $27.45 | 6.65 M | $25.25 B |
| 09/09/2024 | $28.71 | $28.87 (0.56%) | $28.98 | $28.59 | 3.59 M | $26.01 B |
| 09/06/2024 | $29.36 | $28.37 (-3.37%) | $29.39 | $28.37 | 5.00 M | $25.56 B |
| 09/05/2024 | $29.52 | $29.50 (-0.07%) | $29.83 | $29.33 | 3.04 M | $26.58 B |
| 09/04/2024 | $29.51 | $29.78 (0.91%) | $30.15 | $29.41 | 3.25 M | $26.83 B |
| 09/03/2024 | $31.14 | $29.59 (-4.98%) | $31.16 | $29.45 | 7.17 M | $26.66 B |
| 08/30/2024 | $31.89 | $31.95 (0.19%) | $32.12 | $31.60 | 3.55 M | $28.78 B |
| 08/29/2024 | $31.61 | $31.15 (-1.46%) | $31.89 | $31.05 | 3.63 M | $28.06 B |
| 08/28/2024 | $31.31 | $31.01 (-0.96%) | $31.40 | $30.78 | 3.62 M | $27.94 B |
| 08/27/2024 | $31.16 | $31.49 (1.06%) | $31.59 | $30.93 | 2.48 M | $28.37 B |
| 08/26/2024 | $31.42 | $31.04 (-1.21%) | $31.44 | $30.95 | 3.74 M | $27.96 B |
| 08/23/2024 | $31.11 | $31.63 (1.67%) | $31.71 | $31.05 | 3.99 M | $28.49 B |
| 08/22/2024 | $31.49 | $30.59 (-2.86%) | $31.52 | $30.59 | 3.84 M | $27.56 B |
| 08/21/2024 | $31.46 | $31.50 (0.13%) | $31.66 | $31.15 | 3.33 M | $28.38 B |