STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 44.350 | 45.070 | 43.210 | 43.780 | 43.780 | 94,271 |
| 2026-10-22 | 46.110 | 46.740 | 44.450 | 44.580 | 44.580 | 182,710 |
| 2026-10-21 | 46.950 | 47.750 | 46.300 | 47.645 | 47.645 | 5,405 |
| 2026-10-20 | 45.350 | 46.560 | 44.590 | 46.020 | 46.020 | 7,960 |
| 2026-10-19 | 45.840 | 46.830 | 45.380 | 45.690 | 45.690 | 2,708 |
| 2026-10-16 | 46.950 | 47.050 | 45.500 | 45.580 | 45.580 | 8,420 |
| 2026-10-15 | 46.530 | 46.600 | 44.320 | 45.950 | 45.950 | 11,917 |
| 2026-10-14 | 49.640 | 50.390 | 46.700 | 46.780 | 46.780 | 9,332 |
| 2026-10-13 | 49.630 | 50.300 | 48.080 | 49.400 | 49.400 | 12,579 |
| 2026-10-12 | 52.460 | 53.380 | 50.650 | 50.800 | 50.800 | 10,326 |
| 2026-10-09 | 53.590 | 54.200 | 51.745 | 51.990 | 51.990 | 14,103 |
| 2026-10-08 | 56.320 | 56.320 | 52.144 | 52.918 | 52.918 | 30,076 |
| 2026-10-07 | 58.550 | 58.830 | 55.240 | 55.888 | 55.888 | 115,477 |
| 2026-10-06 | 57.810 | 59.219 | 57.000 | 59.145 | 59.145 | 29,684 |
| 2026-10-05 | 57.650 | 58.580 | 56.050 | 57.375 | 57.375 | 11,139 |
| 2026-10-02 | 53.600 | 57.030 | 53.550 | 56.890 | 56.890 | 8,837 |
| 2026-10-01 | 54.400 | 54.770 | 52.500 | 53.280 | 53.280 | 13,508 |
| 2026-09-30 | 53.300 | 53.810 | 52.700 | 53.240 | 53.240 | 6,284 |
| 2026-09-29 | 52.280 | 54.340 | 52.260 | 53.320 | 53.320 | 108,419 |
| 2026-09-28 | 52.240 | 53.010 | 50.660 | 52.099 | 52.099 | 5,337 |
| 2026-09-25 | 51.800 | 52.520 | 51.250 | 51.840 | 51.840 | 12,678 |
| 2026-09-24 | 52.000 | 52.450 | 50.650 | 51.630 | 51.630 | 5,553 |
| 2026-09-23 | 53.500 | 53.500 | 51.510 | 52.260 | 52.260 | 5,647 |
| 2026-09-22 | 51.610 | 53.500 | 51.270 | 53.370 | 53.370 | 7,630 |
| 2026-09-21 | 50.920 | 51.730 | 50.738 | 51.390 | 51.314 | 14,960 |
| 2026-09-18 | 48.540 | 50.030 | 48.000 | 49.500 | 49.426 | 5,309 |
| 2026-09-17 | 48.400 | 49.530 | 48.260 | 48.600 | 48.528 | 5,195 |
| 2026-09-16 | 47.920 | 49.440 | 47.920 | 48.956 | 48.883 | 4,712 |
| 2026-09-15 | 47.860 | 48.730 | 47.610 | 48.063 | 47.991 | 5,051 |
| 2026-09-14 | 50.260 | 50.900 | 47.650 | 47.990 | 47.919 | 10,918 |
| 2026-09-11 | 50.570 | 51.860 | 50.560 | 51.790 | 51.713 | 5,412 |
| 2026-09-10 | 51.660 | 52.000 | 50.000 | 50.650 | 50.575 | 5,627 |
| 2026-09-09 | 52.040 | 52.500 | 50.940 | 51.750 | 51.673 | 9,239 |
| 2026-09-08 | 53.650 | 53.970 | 52.000 | 52.340 | 52.262 | 5,746 |
| 2026-09-04 | 51.400 | 52.630 | 51.400 | 51.400 | 51.324 | 6,826 |
| 2026-09-03 | 50.640 | 51.550 | 49.980 | 49.980 | 49.906 | 9,358 |
| 2026-09-02 | 49.400 | 50.860 | 49.100 | 49.100 | 49.027 | 86,831 |
| 2026-09-01 | 49.700 | 50.940 | 48.480 | 48.480 | 48.408 | 16,251 |
| 2026-08-31 | 49.300 | 50.865 | 48.900 | 50.170 | 50.095 | 5,033 |
| 2026-08-28 | 51.150 | 51.350 | 49.160 | 49.400 | 49.327 | 3,621 |
| 2026-08-27 | 50.520 | 51.770 | 50.309 | 51.160 | 51.084 | 12,059 |
| 2026-08-26 | 49.120 | 50.150 | 48.972 | 49.640 | 49.566 | 1,608 |
| 2026-08-25 | 49.150 | 50.490 | 49.000 | 49.420 | 49.346 | 8,949 |
| 2026-08-24 | 50.760 | 50.860 | 48.959 | 49.550 | 49.476 | 7,778 |
| 2026-08-21 | 50.050 | 51.130 | 49.920 | 50.650 | 50.575 | 7,347 |
| 2026-08-20 | 50.980 | 51.500 | 49.670 | 50.030 | 49.956 | 31,765 |
| 2026-08-19 | 52.000 | 52.990 | 50.330 | 50.340 | 50.265 | 31,604 |
| 2026-08-18 | 55.500 | 57.000 | 51.930 | 52.060 | 51.983 | 21,441 |
| 2026-08-17 | 56.340 | 57.040 | 55.010 | 56.520 | 56.436 | 29,149 |
| 2026-08-14 | 54.200 | 55.050 | 53.800 | 54.260 | 54.179 | 102,094 |
| 2026-08-13 | 54.850 | 55.260 | 54.112 | 54.570 | 54.489 | 33,034 |
| 2026-08-12 | 54.690 | 56.890 | 54.690 | 55.110 | 55.028 | 5,306 |
| 2026-08-11 | 54.710 | 55.980 | 54.450 | 54.750 | 54.669 | 8,316 |
| 2026-08-10 | 56.370 | 57.230 | 54.830 | 54.930 | 54.848 | 6,871 |
| 2026-08-07 | 53.500 | 56.040 | 53.500 | 55.910 | 55.827 | 15,342 |
| 2026-08-06 | 52.490 | 54.510 | 52.250 | 53.660 | 53.580 | 24,943 |
| 2026-08-05 | 54.270 | 54.710 | 52.700 | 52.770 | 52.691 | 103,176 |
| 2026-08-04 | 52.300 | 54.820 | 52.200 | 54.130 | 54.049 | 78,035 |
| 2026-08-03 | 53.250 | 53.440 | 50.760 | 52.490 | 52.412 | 12,466 |
| 2026-07-31 | 54.140 | 56.550 | 52.130 | 53.162 | 53.083 | 20,650 |
Page 1 of 2 · 64 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.