STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	25.340	25.700	25.078	25.555	25.069	7,792
2024-11-28	25.360	25.360	25.360	25.360	24.877	0
2024-11-27	25.340	25.400	25.080	25.360	24.877	3,317
2024-11-26	26.190	26.230	25.430	25.545	25.059	6,086
2024-11-25	24.730	25.910	24.730	25.695	25.206	10,989
2024-11-22	24.440	24.880	24.280	24.439	23.974	4,852
2024-11-21	24.090	24.541	23.973	24.540	24.073	6,090
2024-11-20	24.380	24.430	24.001	24.181	23.721	13,833
2024-11-19	24.980	24.980	24.310	24.481	24.015	1,743
2024-11-18	24.790	25.130	24.750	24.955	24.480	62,865
2024-11-15	25.760	25.810	25.280	25.315	24.833	3,085
2024-11-14	26.350	26.561	26.249	26.300	25.799	88,426
2024-11-13	26.100	26.210	25.700	25.930	25.436	5,004
2024-11-12	26.780	27.407	26.780	27.055	26.540	3,813
2024-11-11	26.700	27.190	26.700	26.705	26.197	2,290
2024-11-08	26.570	26.600	26.237	26.299	25.799	4,465
2024-11-07	26.550	27.325	26.550	27.117	26.601	4,460
2024-11-06	26.900	27.160	26.275	26.581	26.075	10,290
2024-11-05	26.285	26.860	26.271	26.788	26.278	3,023
2024-11-04	26.600	26.600	26.120	26.189	25.690	21,141
2024-11-01	26.420	26.955	26.420	26.710	26.202	8,821
2024-10-31	27.670	27.670	26.900	27.110	26.594	8,787
2024-10-30	28.070	28.300	27.745	27.747	27.219	6,505
2024-10-29	28.489	29.020	28.489	29.010	28.458	5,246
2024-10-28	28.920	28.920	27.819	28.500	27.958	14,650
2024-10-25	28.290	28.550	28.229	28.295	27.756	17,987
2024-10-24	28.440	28.440	28.045	28.120	27.585	1,193
2024-10-23	28.500	28.500	27.645	27.645	27.119	1,400
2024-10-22	27.460	27.721	27.439	27.721	27.194	1,138
2024-10-21	27.740	27.740	27.160	27.330	26.809	5,589
2024-10-18	27.340	28.050	27.340	28.010	27.477	2,918
2024-10-17	27.640	27.800	27.441	27.665	27.138	3,033
2024-10-16	27.560	27.560	27.210	27.301	26.781	2,269
2024-10-15	28.372	28.430	26.899	26.899	26.387	8,492
2024-10-14	27.910	28.365	27.887	28.360	27.820	4,645
2024-10-11	27.418	28.031	27.418	28.009	27.476	52,233
2024-10-10	27.960	27.998	27.830	27.909	27.378	5,928
2024-10-09	27.830	28.280	27.801	28.120	27.585	123
2024-10-08	27.900	27.900	27.605	27.810	27.280	8,329
2024-10-07	28.490	28.490	28.000	28.320	27.781	1,366
2024-10-04	28.440	28.543	28.215	28.220	27.683	4,458
2024-10-03	28.350	28.569	28.200	28.220	27.683	12,457
2024-10-02	28.640	29.140	28.530	29.140	28.585	718
2024-10-01	29.790	29.790	28.615	28.615	28.070	1,447
2024-09-30	29.820	30.060	29.615	29.679	29.114	6,761
2024-09-27	30.110	30.720	30.110	30.530	29.949	2,504
2024-09-26	28.410	29.360	28.410	29.320	28.762	7,699
2024-09-25	28.230	28.280	28.031	28.130	27.595	2,854
2024-09-24	28.500	28.680	28.205	28.429	27.888	3,856
2024-09-23	27.628	27.920	27.600	27.860	27.255	2,597
2024-09-20	28.141	28.141	27.565	27.649	27.048	1,619
2024-09-19	29.061	29.455	28.855	29.410	28.771	2,896
2024-09-18	28.400	28.630	27.981	28.380	27.763	2,435
2024-09-17	28.580	28.610	28.155	28.155	27.543	701
2024-09-16	27.909	28.000	27.495	27.650	27.049	2,012,245
2024-09-13	28.070	28.709	28.070	28.629	28.007	5,104
2024-09-12	28.440	28.470	27.672	28.170	27.558	6,515
2024-09-11	27.930	28.080	27.505	28.049	27.440	3,050
2024-09-10	28.335	28.390	27.490	27.819	27.214	4,424
2024-09-09	28.680	28.955	28.590	28.880	28.252	409

← NewerPage 9 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.