STMicroelectronics N.V. Historical Stock Prices

STM 
$9.25
*  
0.02
0.22%
Get STM Alerts
*Delayed - data as of Apr. 1, 2015 9:36 ET  -  Find a broker to begin trading STM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    STM Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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.
9:36  9.29  9.29  9.25  9.25 115,337
03/31/2015 9.28 9.34 9.25 9.27 829,092
03/30/2015 9.39 9.46 9.386 9.43 1,230,923
03/27/2015 9.15 9.34 9.14 9.34 1,673,696
03/26/2015 9.06 9.07 8.9 9.04 3,180,772
03/25/2015 9.7 9.72 9.37 9.39 1,184,576
03/24/2015 9.84 9.85 9.76 9.78 664,032
03/23/2015 9.94 9.95 9.79 9.82 801,451
03/20/2015 9.95 9.97 9.88 9.94 1,200,194
03/19/2015 9.55 9.6 9.4799 9.58 1,485,113
03/18/2015 9.74 9.89 9.63 9.83 1,852,323
03/17/2015 9.69 9.82 9.64 9.82 2,455,139
03/16/2015 9.49 9.73 9.47 9.69 2,090,480
03/13/2015 9.21 9.25 9.1751 9.21 3,475,926
03/12/2015 9.32 9.34 9.05 9.16 1,902,611
03/11/2015 9.295 9.46 9.26 9.43 3,908,058
03/10/2015 9.23 9.31 9.18 9.23 1,198,826
03/09/2015 9.2 9.2456 9.15 9.24 2,136,514
03/06/2015 9.3 9.3 9.15 9.18 1,454,516
03/05/2015 9.26 9.3475 9.24 9.31 738,871
03/04/2015 9.19 9.33 9.11 9.27 3,352,437
03/03/2015 9.23 9.41 9.2 9.37 7,713,356
03/02/2015 9.08 9.2 9.06 9.17 1,932,420
02/27/2015 8.85 8.94 8.77 8.89 745,877
02/26/2015 8.92 8.95 8.87 8.91 1,384,878
02/25/2015 8.93 9 8.91 8.98 1,379,552
02/24/2015 8.86 8.98 8.83 8.98 1,079,458
02/23/2015 8.9 8.91 8.82 8.89 1,281,171
02/20/2015 8.73 8.94 8.72 8.92 736,761
02/19/2015 8.73 8.77 8.68 8.7 1,194,611
02/18/2015 8.86 8.9 8.81 8.81 1,366,201
02/17/2015 8.76 8.87 8.68 8.86 1,274,791
02/13/2015 8.96 8.97 8.84 8.91 1,578,889
02/12/2015 8.9 9.12 8.86 9.12 4,368,525
02/11/2015 8.75 8.82 8.705 8.79 652,369
02/10/2015 8.71 8.8 8.66 8.79 848,532
02/09/2015 8.51 8.521 8.39 8.49 753,141
02/06/2015 8.67 8.69 8.54 8.55 988,213
02/05/2015 8.67 8.71 8.57 8.69 1,134,307
02/04/2015 8.68 8.76 8.64 8.68 1,687,896
02/03/2015 8.47 8.6 8.438 8.58 5,385,774
02/02/2015 8.35 8.47 8.24 8.42 1,640,300
01/30/2015 8.33 8.42 8.28 8.3 4,293,556
01/29/2015 8.33 8.475 8.3 8.44 11,871,500
01/28/2015 8.14 8.17 7.97 7.99 6,009,183
01/27/2015 8.43 8.4701 8.33 8.34 2,350,449
01/26/2015 8.42 8.5699 8.39 8.52 1,774,197
01/23/2015 8.1 8.275 8.079 8.19 4,206,375
01/22/2015 7.99 8.15 7.96 8.13 5,479,093
01/21/2015 7.9 8.05 7.88 8.04 995,239
01/20/2015 7.88 7.94 7.82 7.91 2,930,740
01/16/2015 7.66 7.81 7.59 7.8 1,394,818
01/15/2015 7.71 7.74 7.618 7.68 1,667,568
01/14/2015 7.63 7.74 7.61 7.7 4,574,751
01/13/2015 7.55 7.7267 7.5 7.55 1,990,843
01/12/2015 7.62 7.72 7.53 7.65 1,358,380
01/09/2015 7.68 7.69 7.5 7.65 2,077,760
01/08/2015 7.46 7.68 7.45 7.63 1,947,037
01/07/2015 7.35 7.48 7.32 7.44 1,376,052
01/06/2015 7.38 7.39 7.195 7.27 1,066,170
01/05/2015 7.42 7.44 7.27 7.37 1,404,625
01/02/2015 7.49 7.57 7.45 7.55 849,508
12/31/2014 7.53 7.6 7.45 7.47 394,472
*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?