Quantcast

STMicroelectronics N.V. Common Stock Historical Stock Prices

STM 
$18.58
*  
0.06
0.32%
Get STM Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
16:00 18.61 18.76 18.52 18.58 2,960,318
04/18/2019 18.61 18.76 18.52 18.58 2,960,313
04/17/2019 18.75 18.8 18.49 18.64 4,748,067
04/16/2019 18.21 18.4 18.1 18.37 3,297,332
04/15/2019 18.03 18.05 17.74 17.88 3,385,541
04/12/2019 18.05 18.2 17.89 18.17 3,583,557
04/11/2019 17.68 17.79 17.47 17.54 2,325,907
04/10/2019 17.33 17.57 17.33 17.52 2,255,538
04/09/2019 17.63 17.63 17.39 17.44 3,381,528
04/08/2019 17.46 17.67 17.36 17.62 4,210,913
04/05/2019 17.43 17.47 17.26 17.4 3,857,812
04/04/2019 16.77 17.07 16.72 16.95 5,475,063
04/03/2019 16.7 16.8 16.48 16.56 4,828,390
04/02/2019 15.78 15.85 15.68 15.83 2,630,739
04/01/2019 15.26 15.56 15.24 15.52 4,236,391
03/29/2019 14.67 14.86 14.62 14.85 2,088,335
03/28/2019 14.6 14.8 14.28 14.33 3,934,467
03/27/2019 15.75 15.8 14.75 14.81 7,032,992
03/26/2019 15.85 15.96 15.8 15.93 2,495,498
03/25/2019 16.03 16.13 15.63 15.75 3,594,349
03/22/2019 16.74 16.78 16.26 16.28 3,549,960
03/21/2019 16.46 17.06 16.46 16.97 4,492,984
03/20/2019 16.39 16.41 16.06 16.26 5,459,868
03/19/2019 16.33 16.3638 16.17 16.25 3,182,195
03/18/2019 16.29 16.37 16.03 16.14 4,470,291
03/15/2019 16.18 16.56 16.13 16.46 3,655,777
03/14/2019 15.82 15.85 15.56 15.56 2,571,147
03/13/2019 15.82 15.84 15.66 15.68 1,864,379
03/12/2019 15.9 15.96 15.72 15.79 2,613,763
03/11/2019 15.65 15.99 15.64 15.89 2,742,295
03/08/2019 15.39 15.71 15.343 15.64 2,615,578
03/07/2019 15.77 15.77 15.42 15.54 4,226,120
03/06/2019 16.33 16.36 15.96 15.97 2,324,330
03/05/2019 16.74 16.74 16.59 16.61 1,705,335
03/04/2019 16.85 16.9 16.58 16.78 1,507,256
03/01/2019 16.75 16.86 16.62 16.76 2,695,946
02/28/2019 16.42 16.48 16.295 16.36 1,409,119
02/27/2019 16.94 16.94 16.535 16.68 3,310,128
02/26/2019 17.03 17.1185 16.92 17.06 2,080,741
02/25/2019 17.47 17.48 17.12 17.17 3,024,710
02/22/2019 16.81 16.8778 16.685 16.81 1,711,168
02/21/2019 16.61 16.67 16.47 16.54 1,499,108
02/20/2019 16.4 16.695 16.39 16.55 1,259,013
02/19/2019 16.29 16.44 16.275 16.37 1,626,023
02/15/2019 16.65 16.65 16.5 16.54 1,967,769
02/14/2019 16.42 16.53 16.315 16.45 1,714,069
02/13/2019 16.46 16.5799 16.4 16.43 1,785,662
02/12/2019 16.42 16.69 16.365 16.55 3,091,229
02/11/2019 15.73 15.825 15.65 15.72 1,978,557
02/08/2019 15.29 15.6 15.27 15.54 2,580,955
02/07/2019 15.93 16.01 15.65 15.75 2,636,474
02/06/2019 16.17 16.585 16.16 16.36 4,793,801
02/05/2019 15.68 15.82 15.6 15.74 3,584,837
02/04/2019 15.97 16.04 15.89 16.01 1,930,594
02/01/2019 15.85 15.98 15.755 15.93 1,354,684
01/31/2019 15.8 15.99 15.74 15.84 2,184,320
01/30/2019 16.08 16.25 15.8 16.17 2,923,557
01/29/2019 15.95 15.95 15.69 15.75 1,794,533
01/28/2019 15.75 16.15 15.6934 16.03 3,100,809
01/25/2019 16.2 16.52 16.08 16.43 5,448,594
01/24/2019 15.28 15.785 15.27 15.62 5,947,522
01/23/2019 14.13 14.26 14 14.1 2,723,453
01/22/2019 14.31 14.32 13.95 14.04 3,044,523
01/18/2019 14.32 14.61 14.23 14.55 2,499,027
*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?



Smart Portfolio