STMicroelectronics N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	29.380	29.400	28.395	28.470	27.851	5,163
2024-09-05	29.620	29.800	29.462	29.635	28.991	3,432
2024-09-04	29.340	30.130	29.340	29.910	29.260	1,184
2024-09-03	31.710	31.710	29.690	29.690	29.045	2,492
2024-09-02	31.680	31.680	31.680	31.680	30.992	0
2024-08-30	31.350	32.110	31.350	31.680	30.992	59,951
2024-08-29	31.620	31.860	31.480	31.780	31.089	3,715
2024-08-28	31.310	31.389	30.890	31.040	30.366	1,566
2024-08-27	31.020	31.580	31.010	31.570	30.884	51,540
2024-08-23	30.840	31.700	30.840	31.540	30.855	2,715
2024-08-22	31.370	31.500	30.720	30.750	30.081	2,656
2024-08-21	31.440	31.630	31.219	31.289	30.609	875
2024-08-20	31.160	31.193	30.790	30.975	30.302	1,657
2024-08-19	30.830	31.010	30.700	31.010	30.336	2,741
2024-08-16	31.000	31.000	30.490	30.600	29.935	5,762
2024-08-15	30.220	30.690	30.110	30.680	30.013	275
2024-08-14	29.920	30.110	29.480	29.530	28.888	49,347
2024-08-13	29.110	29.930	29.110	29.930	29.280	2,286
2024-08-12	29.475	29.540	29.195	29.260	28.624	698
2024-08-09	29.290	29.440	29.070	29.435	28.795	1,955
2024-08-08	28.750	29.530	28.540	29.530	28.888	2,943
2024-08-07	29.720	29.760	28.355	28.355	27.739	70,029
2024-08-06	28.900	29.429	28.820	29.429	28.789	3,365
2024-08-05	26.130	29.730	26.130	29.268	28.632	9,972
2024-08-02	30.840	30.910	30.035	30.129	29.474	7,481
2024-08-01	33.940	33.940	31.250	31.375	30.693	46,443
2024-07-31	33.280	33.600	33.130	33.389	32.663	3,046
2024-07-30	33.570	33.683	32.599	32.795	32.082	3,893
2024-07-29	33.700	34.220	33.630	33.630	32.899	2,932
2024-07-26	33.880	33.970	33.296	33.622	32.891	26,553
2024-07-25	39.310	39.470	34.090	34.090	33.349	18,472
2024-07-24	40.500	40.500	40.205	40.205	39.331	731
2024-07-23	41.310	41.310	40.148	40.359	39.482	1,615
2024-07-22	40.230	41.609	40.230	41.609	40.705	39,874
2024-07-19	40.656	40.687	39.840	39.940	39.072	3,521
2024-07-18	41.270	42.239	41.270	41.410	40.510	8,690
2024-07-17	42.320	42.320	41.618	41.618	40.714	2,183
2024-07-16	42.100	42.305	41.895	42.250	41.332	1,351
2024-07-15	43.520	43.520	42.135	42.135	41.219	3,066
2024-07-12	42.300	43.300	42.210	43.300	42.359	2,847
2024-07-11	42.580	43.220	41.915	41.975	41.063	27,247
2024-07-10	41.760	42.361	41.730	42.310	41.391	631
2024-07-09	41.990	42.030	41.270	41.379	40.480	1,421
2024-07-08	42.500	42.540	42.095	42.500	41.577	1,006
2024-07-05	42.550	42.550	41.830	42.405	41.484	2,836
2024-07-04	40.885	40.885	40.885	40.885	39.997	0
2024-07-03	40.260	41.285	40.260	40.885	39.997	3,099
2024-07-02	39.340	40.200	39.340	40.200	39.326	51,862
2024-07-01	39.260	39.560	38.875	39.000	38.153	694
2024-06-28	39.300	39.837	39.220	39.460	38.603	2,727
2024-06-27	39.320	39.484	38.900	39.069	38.220	3,072
2024-06-26	39.200	39.600	39.200	39.360	38.504	1,161
2024-06-25	39.780	40.000	39.550	39.965	39.097	2,051
2024-06-24	40.875	41.107	40.360	40.370	39.418	3,270
2024-06-21	40.640	40.829	40.130	40.649	39.690	1,166
2024-06-20	41.080	41.375	40.705	40.960	39.994	7,752
2024-06-19	43.265	43.265	43.265	43.265	42.245	0
2024-06-18	43.150	44.500	42.908	43.265	42.245	1,072
2024-06-17	42.680	42.710	42.565	42.675	41.669	576
2024-06-14	42.485	42.700	42.079	42.499	41.497	4,847

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0765 CHF
2026-06-23	0.0765 CHF
2026-03-24	0.0765 CHF
2025-12-16	0.0765 CHF
2025-09-23	0.0765 CHF
2025-06-24	0.0765 CHF
2025-03-25	0.0765 CHF
2024-12-17	0.0765 CHF
2024-09-24	0.0765 CHF
2024-06-25	0.0765 CHF
2024-03-18	0.0510 CHF
2023-12-11	0.0510 CHF
2023-09-18	0.0510 CHF
2023-06-26	0.0510 CHF
2023-03-20	0.0510 CHF
2022-12-12	0.0510 CHF
2022-09-19	0.0510 CHF
2022-06-16	0.0510 CHF
2022-03-21	0.0510 CHF
2021-12-15	0.0510 CHF
2021-09-20	0.0510 CHF
2021-06-21	0.0510 CHF
2021-03-22	0.0357 CHF
2020-12-14	0.0357 CHF
2020-09-21	0.0357 CHF
2020-06-22	0.0357 CHF
2020-03-16	0.0510 CHF
2019-12-16	0.0510 CHF
2019-09-16	0.0510 CHF
2019-06-17	0.0510 CHF
2019-03-18	0.0510 CHF

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.