STMicroelectronics N.V. Historical Stock Prices

STM 
$7.66
*  
0.03
0.39%
Get STM Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.69  7.71  7.6401  7.66 371,414
12/26/2014 7.66 7.71 7.6401 7.66 371,414
12/24/2014 7.59 7.75 7.56 7.69 409,156
12/23/2014 7.59 7.62 7.55 7.6 818,921
12/22/2014 7.61 7.69 7.58 7.69 994,063
12/19/2014 7.52 7.63 7.52 7.61 1,334,222
12/18/2014 7.47 7.74 7.45 7.69 1,510,295
12/17/2014 7.3 7.46 7.29 7.43 1,294,542
12/16/2014 7.12 7.45 7.1 7.26 1,746,632
12/15/2014 7.28 7.3 7.02 7.08 1,206,262
12/12/2014 7.45 7.47 7.3 7.34 1,519,179
12/11/2014 7.44 7.53 7.44 7.49 954,506
12/10/2014 7.62 7.6374 7.36 7.41 1,941,998
12/09/2014 7.56 7.71 7.54 7.65 1,973,612
12/08/2014 7.72 7.77 7.68 7.72 1,171,094
12/05/2014 7.64 7.75 7.61 7.71 838,696
12/04/2014 7.55 7.6 7.52 7.57 442,475
12/03/2014 7.46 7.59 7.46 7.59 381,469
12/02/2014 7.48 7.5 7.43 7.46 292,126
12/01/2014 7.51 7.52 7.45 7.47 491,541
11/28/2014 7.53 7.56 7.48 7.48 339,622
11/26/2014 7.45 7.53 7.44 7.53 466,256
11/25/2014 7.4 7.49 7.38 7.48 577,050
11/24/2014 7.34 7.35 7.3 7.35 554,974
11/21/2014 7.28 7.32 7.24 7.3 1,136,690
11/20/2014 7.33 7.4 7.0901 7.19 1,184,272
11/19/2014 7.38 7.42 7.35 7.4 619,966
11/18/2014 7.21 7.33 7.18 7.31 883,160
11/17/2014 7.13 7.135 7.07 7.12 609,518
11/14/2014 6.92 7.04 6.91 7.02 844,650
11/13/2014 6.75 6.845 6.74 6.81 896,091
11/12/2014 6.88 6.9 6.84 6.88 274,513
11/11/2014 6.87 6.92 6.86 6.92 236,807
11/10/2014 6.88 6.921 6.87 6.88 375,653
11/07/2014 6.83 6.85 6.77 6.84 527,664
11/06/2014 6.93 6.99 6.89 6.91 634,442
11/05/2014 6.85 6.89 6.8 6.86 799,777
11/04/2014 6.82 6.83 6.705 6.77 721,823
11/03/2014 6.8 6.83 6.77 6.79 520,626
10/31/2014 6.595 6.73 6.56 6.72 1,025,082
10/30/2014 6.28 6.47 6.27 6.42 1,709,742
10/29/2014 6.51 6.56 6.33 6.37 4,443,294
10/28/2014 7.07 7.26 7.05 7.22 1,862,093
10/27/2014 6.9 6.97 6.84 6.95 898,236
10/24/2014 6.96 7.05 6.94 7.03 431,140
10/23/2014 6.96 7.05 6.93 6.97 1,304,490
10/22/2014 6.95 7.01 6.88 6.89 1,804,268
10/21/2014 6.77 6.97 6.77 6.93 1,762,152
10/20/2014 6.69 6.79 6.67 6.76 452,128
10/17/2014 6.71 6.78 6.6899 6.73 940,763
10/16/2014 6.51 6.69 6.5 6.66 2,011,291
10/15/2014 6.71 6.77 6.55 6.74 1,291,290
10/14/2014 6.81 6.95 6.7899 6.81 1,110,333
10/13/2014 6.74 6.78 6.64 6.68 1,460,623
10/10/2014 7.19 7.21 6.93 6.96 2,775,184
10/09/2014 7.62 7.63 7.37 7.39 645,565
10/08/2014 7.48 7.63 7.44 7.63 681,047
10/07/2014 7.63 7.6403 7.52 7.53 831,719
10/06/2014 7.75 7.79 7.67 7.72 689,341
10/03/2014 7.67 7.69 7.65 7.65 387,114
10/02/2014 7.65 7.66 7.53 7.64 675,036
10/01/2014 7.68 7.69 7.58 7.58 802,794
09/30/2014 7.68 7.74 7.6528 7.69 756,109
09/29/2014 7.61 7.68 7.59 7.67 1,494,126
09/26/2014 7.59 7.6301 7.55 7.63 518,794
09/25/2014 7.57 7.57 7.46 7.53 1,032,484
09/24/2014 7.54 7.63 7.53 7.61 607,684
09/23/2014 7.58 7.65 7.54 7.55 929,779
09/22/2014 7.62 7.62 7.5 7.55 1,317,992
09/19/2014 7.93 7.98 7.84 7.91 2,794,714
09/18/2014 8.25 8.34 8.24 8.29 1,667,566
09/17/2014 8 8.12 8 8.05 438,494
09/16/2014 7.92 8.01 7.9 8 1,058,812
09/15/2014 8.05 8.05 7.96 8.01 914,494
09/12/2014 8.2 8.23 8.14 8.15 1,497,578
09/11/2014 8.05 8.07 8 8.06 476,738
09/10/2014 8.06 8.12 8.02 8.11 600,353
09/09/2014 8.18 8.22 8.15 8.17 615,637
09/08/2014 8.48 8.51 8.42 8.44 368,082
09/05/2014 8.51 8.53 8.42 8.48 321,321
09/04/2014 8.45 8.51 8.41 8.43 271,242
09/03/2014 8.53 8.55 8.45 8.48 606,691
09/02/2014 8.44 8.515 8.41 8.44 608,278
08/29/2014 8.36 8.41 8.3 8.4 530,897
08/28/2014 8.2 8.27 8.2 8.22 682,977
08/27/2014 8.31 8.34 8.27 8.29 405,738
08/26/2014 8.4 8.43 8.385 8.4 414,852
08/25/2014 8.3 8.33 8.275 8.29 293,731
08/22/2014 8.25 8.33 8.206 8.29 799,180
08/21/2014 8.22 8.33 8.21 8.31 1,115,727
08/20/2014 8.13 8.17 8.1 8.15 922,928
08/19/2014 8.15 8.19 8.12 8.15 184,544
08/18/2014 8.07 8.09 8.03 8.08 284,700
08/15/2014 8.07 8.12 7.98 8.06 480,642
08/14/2014 8.01 8.04 7.97 7.99 309,702
08/13/2014 7.85 7.92 7.83 7.89 466,578
08/12/2014 7.8 7.86 7.77 7.83 332,298
08/11/2014 7.81 7.9 7.81 7.84 503,095
08/08/2014 7.78 7.8 7.73 7.8 620,040
08/07/2014 7.91 7.96 7.7399 7.76 656,842
08/06/2014 7.76 7.81 7.71 7.74 1,253,781
08/05/2014 7.89 7.92 7.8 7.84 405,999
08/04/2014 7.99 8.02 7.87 7.97 820,878
08/01/2014 8.15 8.165 7.98 8.04 1,073,986
07/31/2014 8.28 8.33 8.225 8.24 712,264
07/30/2014 8.45 8.52 8.42 8.49 679,269
07/29/2014 8.38 8.43 8.32 8.34 1,282,841
07/28/2014 8.52 8.61 8.46 8.59 1,207,197
07/25/2014 8.61 8.64 8.5512 8.57 1,223,005
07/24/2014 8.75 8.769 8.69 8.7 889,402
07/23/2014 8.91 8.94 8.71 8.71 1,982,429
07/22/2014 9.32 9.41 9.32 9.35 807,733
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
04/17/2014 8.9 8.96 8.87 8.88 880,521
04/16/2014 8.68 8.76 8.63 8.75 781,914
04/15/2014 8.65 8.73 8.53 8.7 909,001
04/14/2014 8.61 8.62 8.53 8.57 2,425,870
04/11/2014 8.89 8.92 8.77 8.77 921,181
04/10/2014 9.18 9.19 8.96 8.96 637,578
04/09/2014 9.15 9.26 9.115 9.25 989,457
04/08/2014 8.92 9.02 8.9 8.97 1,056,643
04/07/2014 9.06 9.13 8.995 9.03 1,402,434
04/04/2014 9.18 9.21 8.94 8.99 1,362,353
04/03/2014 9.29 9.34 9.21 9.24 895,765
04/02/2014 9.27 9.35 9.27 9.33 560,584
04/01/2014 9.26 9.28 9.21 9.25 365,488
03/31/2014 9.24 9.265 9.2 9.24 370,338
03/28/2014 9.29 9.3 9.17 9.17 344,955
03/27/2014 9.31 9.35 9.2 9.27 1,370,354
03/26/2014 9.34 9.39 9.22 9.25 1,390,537
03/25/2014 9.27 9.3 9.16 9.29 685,209
03/24/2014 9.32 9.32 9.15 9.26 525,840
03/21/2014 9.49 9.49 9.32 9.33 444,985
03/20/2014 9.24 9.45 9.23 9.4 335,703
03/19/2014 9.34 9.36 9.18 9.22 488,116
03/18/2014 9.29 9.38 9.28 9.36 804,889
03/17/2014 9.21 9.33 9.2 9.25 1,674,266
03/14/2014 9.05 9.16 9.03 9.13 2,872,762
03/13/2014 9.33 9.34 9.13 9.16 1,738,560
03/12/2014 9.22 9.28 9.16 9.28 1,212,949
03/11/2014 9.29 9.345 9.26 9.27 1,189,499
03/10/2014 9.25 9.37 9.2 9.37 1,360,917
03/07/2014 9.25 9.36 9.19 9.35 1,651,068
03/06/2014 9.15 9.27 9.14 9.25 1,687,050
03/05/2014 9.08 9.12 9.04 9.1 983,493
03/04/2014 9.05 9.08 8.98 9.06 930,944
03/03/2014 8.83 8.9 8.7704 8.83 1,404,443
02/28/2014 9.04 9.09 8.965 9.03 880,131
02/27/2014 8.83 8.89 8.75 8.88 430,734
02/26/2014 8.75 8.87 8.71 8.87 835,765
02/25/2014 8.48 8.5 8.41 8.48 403,520
02/24/2014 8.35 8.46 8.33 8.45 722,526
02/21/2014 8.34 8.375 8.3 8.31 365,022
02/20/2014 8.31 8.36 8.25 8.33 1,790,656
02/19/2014 8.43 8.47 8.34 8.35 645,174
02/18/2014 8.49 8.6 8.46 8.59 747,870
02/14/2014 8.45 8.49 8.43 8.47 731,536
02/13/2014 8.27 8.38 8.25 8.36 465,813
02/12/2014 8.38 8.449 8.31 8.33 825,746
02/11/2014 8.33 8.45 8.32 8.43 898,573
02/10/2014 8.3 8.36 8.28 8.34 698,013
02/07/2014 8.17 8.2299 8.1001 8.21 581,051
02/06/2014 8.09 8.19 8.09 8.18 369,505
02/05/2014 8.01 8.07 7.95 8.05 598,860
02/04/2014 7.99 8.09 7.93 8.05 727,665
02/03/2014 8.14 8.18 7.89 7.9 805,969
01/31/2014 8.09 8.23 8.07 8.19 920,922
01/30/2014 8.22 8.29 8.175 8.29 1,041,156
01/29/2014 7.86 8 7.85 7.96 1,562,115
01/28/2014 7.95 7.97 7.87 7.96 890,806
01/27/2014 7.65 7.75 7.62 7.68 719,700
01/24/2014 7.74 7.74 7.62 7.62 651,072
01/23/2014 7.94 7.94 7.82 7.87 262,875
01/22/2014 7.92 8 7.91 7.93 667,585
01/21/2014 7.83 7.86 7.76 7.83 670,654
01/17/2014 7.74 7.79 7.73 7.75 587,142
01/16/2014 8.09 8.09 7.94 8.01 298,134
01/15/2014 8.1 8.13 8 8.08 585,440
01/14/2014 7.99 8.03 7.93 7.99 664,715
01/13/2014 7.72 7.84 7.72 7.78 834,965
01/10/2014 7.54 7.67 7.53 7.66 533,752
01/09/2014 7.46 7.47 7.35 7.4 1,003,789
01/08/2014 7.62 7.67 7.54 7.55 646,640
01/07/2014 7.62 7.72 7.56 7.68 1,310,324
01/06/2014 7.9 7.92 7.81 7.82 487,166
01/03/2014 7.88 7.895 7.8099 7.83 517,294
01/02/2014 7.88 7.91 7.75 7.77 879,900
12/31/2013 7.91 8 7.91 8 506,822
12/30/2013 7.96 7.99 7.93 7.96 589,564
12/27/2013 8 8.04 7.9599 7.98 686,219
12/26/2013 7.87 8 7.87 7.99 324,567
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?