STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 48.640 | 52.900 | 48.380 | 52.400 | 52.322 | 78,182 |
| 2026-07-29 | 51.000 | 51.000 | 47.880 | 49.630 | 49.556 | 49,012 |
| 2026-07-28 | 52.540 | 52.540 | 48.930 | 50.180 | 50.105 | 103,793 |
| 2026-07-27 | 52.960 | 54.590 | 51.640 | 52.321 | 52.243 | 39,151 |
| 2026-07-24 | 53.300 | 55.200 | 52.110 | 52.110 | 52.032 | 22,879 |
| 2026-07-23 | 67.300 | 68.150 | 53.480 | 53.480 | 53.400 | 87,402 |
| 2026-07-22 | 65.570 | 66.530 | 64.210 | 64.210 | 64.114 | 4,559 |
| 2026-07-21 | 63.500 | 66.050 | 62.600 | 62.600 | 62.507 | 43,809 |
| 2026-07-20 | 62.110 | 63.000 | 61.730 | 61.730 | 61.638 | 7,602 |
| 2026-07-17 | 62.050 | 63.800 | 58.530 | 62.480 | 62.387 | 13,391 |
| 2026-07-16 | 67.600 | 67.750 | 62.335 | 62.640 | 62.547 | 16,452 |
| 2026-07-15 | 71.000 | 72.000 | 65.640 | 67.705 | 67.604 | 13,817 |
| 2026-07-14 | 68.000 | 72.510 | 68.000 | 70.520 | 70.415 | 106,729 |
| 2026-07-13 | 70.500 | 71.550 | 67.910 | 68.600 | 68.498 | 256,174 |
| 2026-07-10 | 71.380 | 72.000 | 69.840 | 71.590 | 71.483 | 22,142 |
| 2026-07-09 | 68.660 | 72.520 | 67.910 | 72.480 | 72.372 | 45,731 |
| 2026-07-08 | 67.330 | 68.380 | 65.869 | 68.290 | 68.188 | 182,292 |
| 2026-07-07 | 71.290 | 71.310 | 66.551 | 68.120 | 68.019 | 20,436 |
| 2026-07-06 | 71.520 | 73.060 | 69.600 | 71.740 | 71.633 | 12,041 |
| 2026-07-03 | 67.210 | 67.210 | 67.210 | 67.210 | 67.110 | 0 |
| 2026-07-02 | 71.190 | 73.360 | 66.770 | 67.210 | 67.110 | 22,644 |
| 2026-07-01 | 73.700 | 75.730 | 69.780 | 69.940 | 69.836 | 51,262 |
| 2026-06-30 | 74.760 | 75.030 | 73.340 | 73.750 | 73.640 | 90,418 |
| 2026-06-29 | 71.950 | 74.620 | 69.910 | 74.430 | 74.319 | 149,114 |
| 2026-06-26 | 71.940 | 74.710 | 70.720 | 71.140 | 71.034 | 62,674 |
| 2026-06-25 | 72.800 | 75.860 | 71.310 | 75.090 | 74.978 | 30,276 |
| 2026-06-24 | 72.860 | 73.560 | 70.120 | 70.550 | 70.445 | 12,537 |
| 2026-06-23 | 74.100 | 74.400 | 71.800 | 72.420 | 72.312 | 28,278 |
| 2026-06-22 | 78.530 | 81.190 | 76.010 | 80.020 | 79.825 | 23,015 |
| 2026-06-19 | 77.880 | 77.880 | 77.880 | 77.880 | 77.690 | 0 |
| 2026-06-18 | 74.320 | 78.550 | 74.320 | 77.880 | 77.690 | 26,122 |
| 2026-06-17 | 76.000 | 76.900 | 73.760 | 74.461 | 74.279 | 10,405 |
| 2026-06-16 | 78.900 | 79.890 | 75.130 | 76.060 | 75.874 | 19,406 |
| 2026-06-15 | 80.200 | 81.500 | 77.940 | 79.640 | 79.445 | 168,254 |
| 2026-06-12 | 79.300 | 79.500 | 74.710 | 77.990 | 77.800 | 44,527 |
| 2026-06-11 | 71.620 | 77.000 | 69.180 | 76.260 | 76.074 | 500,701 |
| 2026-06-10 | 72.540 | 74.880 | 70.060 | 71.670 | 71.495 | 120,879 |
| 2026-06-09 | 74.620 | 77.200 | 67.710 | 71.790 | 71.615 | 64,366 |
| 2026-06-08 | 68.300 | 76.650 | 68.300 | 75.870 | 75.685 | 54,517 |
| 2026-06-05 | 75.630 | 78.270 | 70.630 | 70.690 | 70.517 | 37,410 |
| 2026-06-04 | 79.450 | 79.800 | 74.680 | 78.600 | 78.408 | 34,012 |
| 2026-06-03 | 79.800 | 81.090 | 78.130 | 80.940 | 80.742 | 21,695 |
| 2026-06-02 | 67.860 | 80.580 | 67.420 | 79.040 | 78.847 | 169,365 |
| 2026-06-01 | 70.900 | 71.030 | 67.000 | 68.880 | 68.712 | 119,692 |
| 2026-05-29 | 69.590 | 70.920 | 68.045 | 68.760 | 68.592 | 25,178 |
| 2026-05-28 | 65.980 | 70.210 | 65.730 | 69.700 | 69.530 | 21,112 |
| 2026-05-27 | 71.480 | 71.760 | 66.130 | 67.710 | 67.545 | 29,583 |
| 2026-05-26 | 69.020 | 71.000 | 67.200 | 70.210 | 70.039 | 140,860 |
| 2026-05-22 | 66.250 | 68.040 | 65.650 | 67.630 | 67.465 | 19,265 |
| 2026-05-21 | 65.300 | 66.000 | 63.800 | 65.717 | 65.556 | 135,278 |
| 2026-05-20 | 61.020 | 65.000 | 61.000 | 64.691 | 64.533 | 173,579 |
| 2026-05-19 | 60.370 | 62.380 | 59.090 | 62.100 | 61.948 | 17,610 |
| 2026-05-18 | 63.180 | 63.320 | 60.000 | 60.210 | 60.063 | 184,025 |
| 2026-05-15 | 63.720 | 64.500 | 59.950 | 62.130 | 61.978 | 35,529 |
| 2026-05-14 | 64.210 | 65.290 | 62.400 | 64.400 | 64.243 | 313,610 |
| 2026-05-13 | 59.110 | 63.660 | 57.800 | 63.430 | 63.275 | 106,317 |
| 2026-05-12 | 59.080 | 59.900 | 55.635 | 57.140 | 57.000 | 26,612 |
| 2026-05-11 | 60.000 | 61.200 | 58.510 | 59.500 | 59.355 | 28,219 |
| 2026-05-08 | 56.510 | 59.350 | 56.000 | 58.850 | 58.706 | 215,521 |
| 2026-05-07 | 57.940 | 58.350 | 55.400 | 55.690 | 55.554 | 50,342 |
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.