STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	44.300	44.474	43.780	44.095	43.055	5,329
2024-06-12	45.010	45.380	44.910	45.320	44.251	3,612
2024-06-11	44.340	44.460	43.070	43.600	42.572	5,562
2024-06-10	43.830	44.510	43.720	44.405	43.358	1,532
2024-06-07	44.370	44.890	44.330	44.440	43.392	1,380
2024-06-06	44.680	45.050	44.427	45.010	43.949	3,412
2024-06-05	43.380	44.051	43.355	44.051	43.012	2,453
2024-06-04	42.460	42.740	42.453	42.560	41.556	2,684
2024-06-03	41.950	42.155	41.400	41.720	40.736	3,262
2024-05-31	40.760	41.537	40.613	41.250	40.277	4,331
2024-05-30	40.190	41.200	40.140	41.060	40.092	2,990
2024-05-29	40.615	40.770	40.440	40.620	39.662	3,404
2024-05-28	41.680	41.809	41.605	41.733	40.749	1,577
2024-05-24	41.610	41.950	41.590	41.870	40.883	259
2024-05-23	43.080	43.080	41.570	41.570	40.590	1,593
2024-05-22	40.480	42.505	40.480	42.065	41.073	6,818
2024-05-21	42.140	42.140	40.565	40.930	39.965	821
2024-05-20	41.610	42.310	41.530	42.055	41.063	640
2024-05-17	41.860	41.938	41.509	41.509	40.530	501
2024-05-16	42.610	42.630	42.000	42.033	41.042	1,673
2024-05-15	42.050	42.455	41.820	42.445	41.444	3,007
2024-05-14	41.235	41.570	41.010	41.480	40.502	954
2024-05-13	40.520	40.900	40.520	40.530	39.574	376
2024-05-10	40.390	40.540	40.375	40.440	39.486	752
2024-05-09	40.460	40.500	40.181	40.270	39.320	534
2024-05-08	40.400	40.570	40.030	40.030	39.086	319
2024-05-07	41.670	41.670	41.001	41.070	40.101	39,957
2024-05-03	40.270	40.448	39.940	39.940	38.998	675
2024-05-02	39.200	39.200	38.740	38.821	37.905	1,816
2024-05-01	39.390	39.750	38.545	38.951	38.033	4,142
2024-04-30	40.770	40.770	40.110	40.110	39.164	2,223
2024-04-29	41.040	41.120	40.700	40.960	39.994	730
2024-04-26	41.720	41.800	41.380	41.435	40.458	1,921
2024-04-25	41.500	43.105	38.700	42.910	41.898	16,110
2024-04-24	42.180	42.660	41.800	42.120	41.127	3,028
2024-04-23	39.340	40.070	39.340	40.070	39.125	1,302
2024-04-22	39.000	39.430	38.945	39.430	38.500	486
2024-04-19	39.530	39.530	38.750	38.885	37.968	1,081
2024-04-18	39.880	40.180	39.565	39.610	38.676	8,514
2024-04-17	40.370	40.620	40.100	40.530	39.574	834
2024-04-16	40.250	40.600	40.100	40.400	39.447	126
2024-04-15	41.830	41.830	40.720	40.720	39.760	1,123
2024-04-12	41.485	41.700	41.190	41.320	40.346	1,661
2024-04-11	42.447	42.530	41.950	42.530	41.527	2,548
2024-04-10	42.540	42.720	42.100	42.150	41.156	2,964
2024-04-09	43.050	43.330	42.725	43.079	42.063	15,501
2024-04-08	41.630	42.480	41.630	42.270	41.273	1,179
2024-04-05	41.870	42.060	41.710	41.785	40.800	749
2024-04-04	43.088	43.319	42.928	42.955	41.942	496
2024-04-03	42.450	42.520	42.388	42.520	41.517	1,114
2024-04-02	42.300	42.300	41.820	41.885	40.897	836
2024-03-28	43.457	43.530	43.089	43.089	42.072	2,848
2024-03-27	43.500	43.970	43.035	43.725	42.694	142
2024-03-26	43.250	43.300	43.020	43.280	42.259	410
2024-03-25	43.000	43.400	43.000	43.231	42.212	1,740
2024-03-22	43.107	43.490	42.990	43.289	42.268	1,019
2024-03-21	44.270	44.429	43.535	43.540	42.513	18,747
2024-03-20	43.500	44.010	43.210	44.010	42.972	14,862
2024-03-19	43.790	44.010	43.070	43.820	42.787	21,074
2024-03-18	45.149	45.220	44.645	44.690	43.636	1,079

← NewerPage 11 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.