STMicroelectronics N.V. Historical Stock Prices

STM 
$9.34
*  
0.22
2.41%
Get STM Alerts
*Delayed - data as of Jul. 22, 2014 12:29 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
12:29  9.35  9.38  9.32  9.34 337,879
07/21/2014 9.12 9.14 9.04 9.12 722,157
07/18/2014 8.93 9.14 8.93 9.11 1,057,197
07/17/2014 9.05 9.1201 8.9 8.92 574,379
07/16/2014 9.15 9.215 9.0943 9.15 645,617
07/15/2014 8.81 8.85 8.72 8.77 323,551
07/14/2014 8.87 8.89 8.82 8.84 307,867
07/11/2014 8.75 8.8 8.7 8.78 554,813
07/10/2014 8.76 8.8103 8.702 8.78 1,097,246
07/09/2014 8.98 9.05 8.96 9.01 570,242
07/08/2014 8.88 8.88 8.76 8.83 809,326
07/07/2014 9.1 9.135 9.03 9.06 636,525
07/03/2014 9.29 9.37 9.28 9.34 324,609
07/02/2014 9.27 9.32 9.25 9.27 596,167
07/01/2014 9.18 9.34 9.179 9.3 1,007,418
06/30/2014 8.88 8.97 8.87 8.89 673,425
06/27/2014 8.88 9.01 8.87 9 728,797
06/26/2014 9.12 9.14 8.97 9.02 663,434
06/25/2014 9.14 9.239 9.14 9.2 583,513
06/24/2014 9.2 9.31 9.16 9.17 476,644
06/23/2014 9.31 9.33 9.19 9.23 932,132
06/20/2014 9.42 9.438 9.32 9.34 507,653
06/19/2014 9.56 9.57 9.49 9.53 209,030
06/18/2014 9.57 9.59 9.4801 9.56 560,218
06/17/2014 9.6 9.68 9.59 9.66 271,044
06/16/2014 9.56 9.6 9.5 9.53 457,436
06/13/2014 9.61 9.62 9.57 9.58 647,121
06/12/2014 9.58 9.659 9.54 9.57 616,163
06/11/2014 9.63 9.69 9.62 9.63 658,014
06/10/2014 9.69 9.82 9.69 9.79 706,266
06/09/2014 9.58 9.71 9.58 9.69 840,833
06/06/2014 9.63 9.65 9.5999 9.64 498,778
06/05/2014 9.61 9.68 9.57 9.67 390,609
06/04/2014 9.54 9.61 9.53 9.6 549,558
06/03/2014 9.6 9.7 9.59 9.69 1,009,497
06/02/2014 9.8 9.81 9.63 9.67 1,175,901
05/30/2014 10 10 9.91 9.96 543,389
05/29/2014 9.92 9.97 9.88 9.94 983,646
05/28/2014 9.84 9.86 9.77 9.79 932,367
05/27/2014 9.75 9.81 9.7057 9.78 839,827
05/23/2014 9.3 9.4 9.3 9.38 312,175
05/22/2014 9.29 9.311 9.25 9.28 611,023
05/21/2014 9.42 9.48 9.4 9.45 863,330
05/20/2014 9.45 9.52 9.36 9.39 621,019
05/19/2014 9.435 9.57 9.4 9.57 527,759
05/16/2014 9.35 9.36 9.275 9.34 435,932
05/15/2014 9.64 9.64 9.36 9.42 530,716
05/14/2014 9.72 9.8 9.69 9.71 726,695
05/13/2014 9.75 9.77 9.72 9.73 370,868
05/12/2014 9.66 9.72 9.65 9.72 636,806
05/09/2014 9.5 9.52 9.44 9.52 649,790
05/08/2014 9.5 9.7 9.49 9.57 473,395
05/07/2014 9.5 9.55 9.39 9.51 1,409,618
05/06/2014 9.54 9.55 9.47 9.49 1,075,675
05/05/2014 9.32 9.43 9.27 9.38 497,674
05/02/2014 9.42 9.48 9.41 9.46 940,235
05/01/2014 9.5 9.55 9.44 9.47 864,989
04/30/2014 9.48 9.55 9.42 9.49 2,887,329
04/29/2014 9.43 9.47 9.38 9.45 1,964,691
04/28/2014 9.27 9.33 9.02 9.21 2,279,953
04/25/2014 9.32 9.34 9.1 9.11 1,591,314
04/24/2014 9.26 9.27 9.15 9.24 532,456
04/23/2014 9.13 9.22 9.12 9.18 403,282
04/22/2014 9.02 9.13 9.01 9.13 387,396
04/21/2014 8.87 8.96 8.8371 8.9 261,275
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?