STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	45.330	45.470	44.850	45.075	43.962	1,827
2024-03-14	47.460	47.750	46.481	46.481	45.334	318
2024-03-13	48.360	48.580	47.510	47.860	46.678	3,005
2024-03-12	48.420	48.640	47.800	48.175	46.986	213
2024-03-11	47.020	47.860	46.980	47.525	46.352	1,589
2024-03-08	48.720	48.720	48.120	48.120	46.932	279
2024-03-07	47.500	49.020	47.048	48.711	47.509	11,502
2024-03-06	46.261	47.200	46.100	46.990	45.830	717
2024-03-05	46.201	46.400	45.830	45.830	44.699	1,116
2024-03-04	47.000	47.000	46.580	46.671	45.519	3,510
2024-03-01	45.450	47.335	45.450	47.220	46.054	2,541
2024-02-29	45.002	45.680	45.002	45.590	44.464	9,227
2024-02-28	45.251	45.340	44.840	44.950	43.840	19,858
2024-02-27	45.610	46.967	45.551	46.580	45.430	3,791
2024-02-26	44.871	45.021	44.650	44.710	43.606	15,257
2024-02-23	45.770	45.900	44.850	44.850	43.743	3,175
2024-02-22	45.830	46.110	45.655	45.799	44.668	6,156
2024-02-21	44.340	44.390	44.128	44.191	43.100	324
2024-02-20	44.690	45.017	44.100	44.342	43.247	4,880
2024-02-19	45.840	45.840	45.840	45.840	44.708	0
2024-02-16	45.760	45.900	45.310	45.840	44.708	412
2024-02-15	45.460	45.590	45.250	45.470	44.347	448
2024-02-14	44.670	44.940	44.479	44.800	43.694	8,755
2024-02-13	44.510	44.870	44.180	44.180	43.089	348
2024-02-12	46.360	46.580	46.080	46.160	45.020	2,505
2024-02-09	45.795	46.310	45.726	46.250	45.108	41,395
2024-02-08	44.800	45.420	44.660	45.350	44.230	1,590
2024-02-07	43.558	43.840	43.420	43.750	42.670	214
2024-02-06	44.780	44.780	43.785	44.070	42.982	3,304
2024-02-05	44.070	44.660	43.900	44.660	43.557	454
2024-02-02	43.320	43.560	43.320	43.518	42.444	427
2024-02-01	44.266	44.270	43.900	44.191	43.100	215
2024-01-31	44.298	44.540	44.250	44.390	43.294	233
2024-01-30	44.479	45.140	44.330	44.330	43.236	6,793
2024-01-29	44.180	44.340	43.980	44.270	43.177	879
2024-01-26	44.622	45.115	44.380	44.700	43.596	20,865
2024-01-25	46.100	46.170	44.224	45.370	44.250	89,834
2024-01-24	47.000	47.000	45.570	46.050	44.913	21,836
2024-01-23	45.301	46.205	45.301	46.205	45.064	24,218
2024-01-22	45.219	45.480	45.090	45.200	44.084	817
2024-01-19	44.160	44.691	44.080	44.691	43.588	609
2024-01-18	43.959	44.090	43.619	43.650	42.572	550
2024-01-17	42.765	42.765	41.881	42.078	41.039	15,672
2024-01-16	42.909	43.475	42.790	43.193	42.127	7,959
2024-01-15	43.620	43.620	43.620	43.620	42.543	0
2024-01-12	43.850	43.890	43.410	43.620	42.543	296
2024-01-11	44.420	44.430	43.680	44.230	43.138	309
2024-01-10	44.827	44.827	43.731	44.350	43.255	16,916
2024-01-09	44.361	44.705	44.361	44.615	43.514	522
2024-01-08	44.821	45.465	44.815	45.465	44.343	2,932
2024-01-05	44.526	45.349	44.526	44.550	43.450	15,116
2024-01-04	44.803	45.275	44.450	44.985	43.874	3,108
2024-01-03	47.072	47.230	46.760	46.760	45.606	195
2024-01-02	48.991	48.991	48.495	48.501	47.303	5,774
2023-12-29	50.300	50.378	49.890	50.090	48.853	44
2023-12-28	50.440	50.691	50.370	50.460	49.214	233
2023-12-27	50.655	50.760	50.655	50.760	49.507	90
2023-12-22	49.967	50.505	49.967	50.270	49.029	5,018
2023-12-21	49.694	50.148	49.694	49.930	48.697	6,316
2023-12-20	50.070	50.301	50.060	50.130	48.892	104

← NewerPage 12 of 22 · 1,263 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.