STMicroelectronics N.V. Common Stock (NY:STM)

30.41 +0.31 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 30.45 30.59 30.25 30.41 6,456,383 +0.31(+1.03%)
Jun 27, 2025 30.19 30.25 29.81 30.10 5,176,190 -0.04(-0.13%)
Jun 26, 2025 30.12 30.30 29.98 30.14 5,172,160 +0.20(+0.67%)
Jun 25, 2025 29.61 29.95 29.14 29.94 8,011,252 -0.23(-0.76%)
Jun 24, 2025 29.65 30.20 29.61 30.17 8,856,957 +1.07(+3.68%)
Jun 23, 2025 28.46 29.15 28.43 29.10 5,883,333 +0.43(+1.50%)
Jun 20, 2025 29.23 29.28 28.43 28.67 6,867,309 -0.35(-1.21%)
Jun 18, 2025 28.72 29.34 28.65 29.02 6,092,076 +0.22(+0.76%)
Jun 17, 2025 29.24 29.37 28.71 28.80 7,312,759 -0.86(-2.90%)
Jun 16, 2025 29.63 29.82 29.45 29.66 6,866,180 +0.48(+1.64%)
Jun 13, 2025 29.28 29.80 29.11 29.18 7,880,672 -0.73(-2.44%)
Jun 12, 2025 29.82 30.17 29.77 29.91 6,741,111 +0.02(+0.07%)
Jun 11, 2025 30.29 30.54 29.71 29.89 9,647,086 -0.51(-1.68%)
Jun 10, 2025 29.38 30.42 29.29 30.40 9,852,498 +0.80(+2.70%)
Jun 09, 2025 28.99 29.69 28.98 29.60 8,410,291 +1.15(+4.04%)
Jun 06, 2025 28.41 28.59 28.32 28.45 5,552,826 +0.16(+0.57%)
Jun 05, 2025 28.73 28.98 28.18 28.29 10,635,510 -0.12(-0.42%)
Jun 04, 2025 27.72 28.67 27.70 28.41 13,751,044 +2.74(+10.67%)
Jun 03, 2025 24.80 25.85 24.73 25.67 7,570,197 +0.62(+2.48%)
Jun 02, 2025 24.62 25.07 24.61 25.05 4,491,022 +0.04(+0.16%)
May 30, 2025 25.34 25.36 24.55 25.01 6,653,502 -0.41(-1.61%)
May 29, 2025 25.88 25.89 25.29 25.42 5,392,932 +0.43(+1.72%)
May 28, 2025 25.39 25.45 24.98 24.99 6,077,124 -0.39(-1.54%)
May 27, 2025 25.73 25.73 25.20 25.38 7,116,609 +0.97(+3.97%)
May 23, 2025 24.47 24.69 24.27 24.41 7,652,595 -0.77(-3.06%)
May 22, 2025 25.65 25.77 25.18 25.18 7,480,707 -0.07(-0.28%)
May 21, 2025 25.84 26.08 25.14 25.25 6,045,094 -0.62(-2.40%)
May 20, 2025 25.73 25.94 25.62 25.87 7,288,506 +0.04(+0.15%)
May 19, 2025 25.49 25.87 25.39 25.83 5,048,068 +0.01(+0.04%)
May 16, 2025 25.82 25.89 25.62 25.82 2,825,680 -0.13(-0.50%)
May 15, 2025 25.98 26.10 25.75 25.95 4,439,424 -0.12(-0.46%)
May 14, 2025 26.06 26.29 25.96 26.07 5,524,028 -0.06(-0.23%)
May 13, 2025 25.43 26.14 25.36 26.13 6,318,728 +0.71(+2.79%)
May 12, 2025 25.30 25.54 24.91 25.42 9,719,722 +1.49(+6.23%)
May 09, 2025 23.83 24.04 23.73 23.93 5,882,577 +0.77(+3.32%)
May 08, 2025 23.27 23.47 22.96 23.16 6,069,958 +0.10(+0.43%)
May 07, 2025 22.81 23.16 22.60 23.06 4,650,999 +0.51(+2.26%)
May 06, 2025 22.60 22.84 22.50 22.55 3,991,493 -0.42(-1.83%)
May 05, 2025 23.31 23.41 22.93 22.97 4,942,536 -0.48(-2.05%)
May 02, 2025 23.15 23.62 23.15 23.45 7,284,025 +0.71(+3.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.