5 DAY PERFORMANCE
-4.75%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
-11.81%
6 MONTH PERFORMANCE
-39.59%
YEAR-TO-DATE PERFORMANCE
-50.85%
1 YEAR PERFORMANCE
-50.84%
STMicroelectronics N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $24.15 | $24.61 (1.9%) | $24.94 | $24.15 | 7.98 M | $22.15 B |
| 12/19/2024 | $24.86 | $24.48 (-1.53%) | $24.95 | $24.41 | 6.17 M | $22.03 B |
| 12/18/2024 | $26.08 | $24.95 (-4.33%) | $26.59 | $24.83 | 7.88 M | $22.46 B |
| 12/17/2024 | $25.72 | $25.87 (0.58%) | $26.05 | $25.67 | 6.84 M | $23.28 B |
| 12/16/2024 | $25.45 | $25.75 (1.18%) | $25.77 | $25.22 | 5.45 M | $23.18 B |
| 12/13/2024 | $26.31 | $26.29 (-0.08%) | $26.35 | $25.95 | 4.49 M | $23.66 B |
| 12/12/2024 | $26.05 | $26.23 (0.69%) | $26.34 | $26.00 | 3.98 M | $23.61 B |
| 12/11/2024 | $26.39 | $26.26 (-0.49%) | $26.51 | $26.06 | 5.09 M | $23.63 B |
| 12/10/2024 | $26.89 | $26.32 (-2.12%) | $26.93 | $26.11 | 8.07 M | $23.69 B |
| 12/09/2024 | $26.59 | $26.54 (-0.19%) | $27.05 | $26.41 | 6.30 M | $23.89 B |
| 12/06/2024 | $26.40 | $26.43 (0.11%) | $26.50 | $26.18 | 5.32 M | $23.79 B |
| 12/05/2024 | $26.37 | $25.93 (-1.67%) | $26.42 | $25.89 | 5.42 M | $23.34 B |
| 12/04/2024 | $26.34 | $25.86 (-1.82%) | $26.34 | $25.74 | 4.70 M | $23.27 B |
| 12/03/2024 | $25.57 | $25.78 (0.82%) | $25.94 | $25.35 | 6.30 M | $23.20 B |
| 12/02/2024 | $25.50 | $26.12 (2.43%) | $26.19 | $25.49 | 5.59 M | $23.51 B |
| 11/29/2024 | $25.04 | $25.50 (1.84%) | $25.71 | $25.03 | 4.28 M | $22.95 B |
| 11/27/2024 | $25.32 | $25.41 (0.36%) | $25.45 | $25.04 | 3.76 M | $22.87 B |
| 11/26/2024 | $26.23 | $25.57 (-2.52%) | $26.23 | $25.36 | 6.14 M | $23.01 B |
| 11/25/2024 | $25.39 | $25.75 (1.42%) | $25.92 | $25.17 | 8.41 M | $23.18 B |
| 11/22/2024 | $24.27 | $24.48 (0.87%) | $24.49 | $24.25 | 4.11 M | $22.03 B |
| 11/21/2024 | $24.06 | $24.54 (2%) | $24.60 | $23.96 | 5.64 M | $22.09 B |
| 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 |