STMicroelectronics N.V. Historical Stock Prices

STM 
$7.9438
*  
0.0962
1.2%
Get STM Alerts
*Delayed - data as of Jul. 6, 2015 14:53 ET  -  Find a broker to begin trading STM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    STM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:53  7.88  8.189  7.8742  7.9438 1,375,307
07/02/2015 8.07 8.085 7.99 8.04 912,227
07/01/2015 8.17 8.24 8.01 8.07 1,621,638
06/30/2015 8.31 8.31 8.11 8.12 4,805,538
06/29/2015 8.32 8.43 8.175 8.2 2,371,344
06/26/2015 8.56 8.61 8.42 8.49 2,185,363
06/25/2015 8.41 8.49 8.35 8.44 1,055,598
06/24/2015 8.32 8.37 8.21 8.24 1,109,371
06/23/2015 8.45 8.4952 8.39 8.4 838,179
06/22/2015 8.29 8.37 8.279 8.3 1,195,386
06/19/2015 8.08 8.09 7.95 7.99 1,119,224
06/18/2015 7.99 8.29 7.98 8.1 1,492,006
06/17/2015 8.14 8.165 8.03 8.08 1,793,293
06/16/2015 8.27 8.34 8.18 8.32 1,099,760
06/15/2015 8.05 8.15 8.01 8.14 1,341,860
06/12/2015 8.15 8.25 8.1 8.23 716,280
06/11/2015 8.42 8.5 8.36 8.41 730,591
06/10/2015 8.52 8.53 8.4 8.42 696,324
06/09/2015 8.37 8.4297 8.3013 8.34 1,386,835
06/08/2015 8.41 8.5241 8.39 8.45 824,897
06/05/2015 8.37 8.46 8.32 8.42 696,268
06/04/2015 8.68 8.76 8.54 8.56 1,164,368
06/03/2015 8.59 8.647 8.54 8.56 674,827
06/02/2015 8.58 8.62 8.51 8.56 1,064,806
06/01/2015 8.5 8.5 8.33 8.47 1,677,612
05/29/2015 8.54 8.58 8.471 8.5 1,094,497
05/28/2015 8.54 8.62 8.42 8.54 2,085,256
05/27/2015 8.05 8.315 8.04 8.29 886,807
05/26/2015 8.1 8.11 7.96 8.02 1,092,892
05/22/2015 8.15 8.23 8.09 8.18 1,905,034
05/21/2015 8.2 8.25 8.18 8.25 784,302
05/20/2015 8.23 8.34 8.19 8.27 1,548,828
05/19/2015 8.09 8.12 8.04 8.08 561,905
05/18/2015 8.14 8.16 8.09 8.15 554,224
05/15/2015 8.12 8.14 8.07 8.12 696,034
05/14/2015 8.14 8.2131 8.11 8.18 918,897
05/13/2015 8.085 8.11 8 8.01 1,686,570
05/12/2015 8.19 8.19 7.99 8.02 3,011,157
05/11/2015 7.64 7.81 7.62 7.76 873,362
05/08/2015 7.8 7.85 7.779 7.8 738,345
05/07/2015 7.73 7.8 7.71 7.76 1,227,182
05/06/2015 7.76 7.82 7.68 7.74 1,597,264
05/05/2015 7.61 7.65 7.52 7.57 1,805,852
05/04/2015 7.89 7.9 7.75 7.77 1,737,201
05/01/2015 7.95 8 7.89 7.94 1,222,472
04/30/2015 8.07 8.07 7.93 7.96 4,350,782
04/29/2015 9.19 9.29 9.09 9.18 2,192,658
04/28/2015 9.37 9.4 9.28 9.38 1,865,395
04/27/2015 9.57 9.63 9.54 9.59 765,529
04/24/2015 9.49 9.509 9.38 9.44 1,067,050
04/23/2015 9.565 9.68 9.49 9.65 1,184,345
04/22/2015 9.88 9.98 9.84 9.94 2,827,481
04/21/2015 9.56 9.68 9.525 9.65 1,192,862
04/20/2015 9.14 9.28 9.14 9.21 465,943
04/17/2015 9.25 9.25 9.13 9.19 645,871
04/16/2015 9.48 9.5 9.405 9.49 631,282
04/15/2015 9.42 9.44 9.3201 9.43 639,370
04/14/2015 9.47 9.48 9.38 9.41 495,127
04/13/2015 9.53 9.57 9.46 9.53 814,611
04/10/2015 9.31 9.445 9.3 9.44 707,247
04/09/2015 9.23 9.25 9.18 9.23 632,193
04/08/2015 9.16 9.23 9.14 9.19 646,885
04/07/2015 9.34 9.38 9.24 9.24 820,136
04/06/2015 9.33 9.41 9.3 9.4 518,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?