Free Trial

STMicroelectronics (STM) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free STM Stock Alerts
$41.64
-0.29 (-0.69%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

STMicroelectronics Stock Price Performance

5 Day
Performance
+2.76%
1 Month
Performance
+5.18%
3 Month
Performance
-7.84%
6 Month
Performance
-8.96%
Year-To-Date
Performance
-16.94%
1 Year
Performance
-6.45%
Receive STM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for STMicroelectronics and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

STM Stock Chart for Saturday, May, 18, 2024

STM Chart by TradingView

STMicroelectronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$41.92$41.64
-0.67%		$41.93$41.381.92 million shs$37.59 billion
05/16/2024$42.86$41.92
-2.19%		$42.61$41.863.06 million shs$37.84 billion
05/15/2024$41.86$42.86
+2.39%		$42.90$41.793.27 million shs$38.69 billion
05/14/2024$40.52$41.86
+3.31%		$41.86$40.963.25 million shs$37.79 billion
05/13/2024$40.51$40.52
+0.02%		$40.90$40.451.72 million shs$36.58 billion
05/10/2024$40.34$40.51
+0.42%		$40.64$40.322.04 million shs$36.57 billion
05/09/2024$40.35$40.34
-0.01%		$40.51$40.142.86 million shs$36.42 billion
05/08/2024$40.70$40.35
-0.87%		$40.58$39.983.59 million shs$36.42 billion
05/07/2024$40.31$40.70
+0.97%		$41.42$40.683.22 million shs$36.74 billion
05/06/2024$40.07$40.31
+0.60%		$40.31$40.032.29 million shs$36.39 billion
05/03/2024$39.18$40.08
+2.30%		$40.48$39.802.72 million shs$36.18 billion
05/02/2024$38.75$39.18
+1.11%		$39.38$38.702.94 million shs$35.37 billion
05/01/2024$39.56$38.75
-2.05%		$39.95$38.503.79 million shs$34.98 billion
04/30/2024$41.17$39.56
-3.91%		$40.73$39.533.64 million shs$35.71 billion
04/29/2024$41.33$41.17
-0.39%		$41.18$40.672.83 million shs$37.17 billion
04/26/2024$42.56$41.34
-2.88%		$41.84$41.243.78 million shs$37.32 billion
04/25/2024$42.14$42.56
+1.00%		$43.15$41.896.25 million shs$38.42 billion
04/24/2024$39.99$42.14
+5.38%		$42.72$41.726.91 million shs$38.04 billion
04/23/2024$39.25$39.99
+1.89%		$40.22$39.303.24 million shs$36.10 billion
04/22/2024$38.60$39.25
+1.68%		$39.61$38.863.33 million shs$35.43 billion
04/19/2024$39.59$38.61
-2.48%		$39.50$38.374.00 million shs$34.86 billion
04/18/2024$40.30$39.59
-1.76%		$40.22$39.564.01 million shs$35.74 billion
04/17/2024$40.32$40.30
-0.05%		$40.76$40.163.51 million shs$36.38 billion
04/16/2024$40.65$40.32
-0.81%		$40.64$40.084.23 million shs$36.40 billion
04/15/2024$41.08$40.65
-1.05%		$41.87$40.403.06 million shs$36.70 billion
04/12/2024$42.67$41.09
-3.69%		$41.79$41.083.30 million shs$37.09 billion
04/11/2024$42.29$42.67
+0.89%		$42.74$41.952.81 million shs$38.52 billion
04/10/2024$43.45$42.29
-2.67%		$42.79$42.063.34 million shs$38.18 billion
04/09/2024$42.25$43.45
+2.84%		$43.46$42.702.60 million shs$39.23 billion
04/08/2024$41.95$42.25
+0.72%		$42.51$42.091.94 million shs$38.14 billion
04/05/2024$41.88$41.95
+0.16%		$42.10$41.623.41 million shs$37.87 billion
04/04/2024$42.56$41.88
-1.59%		$43.33$41.723.79 million shs$37.81 billion
04/03/2024$41.95$42.56
+1.44%		$42.69$42.133.12 million shs$38.42 billion
04/02/2024$43.32$41.95
-3.16%		$42.37$41.773.36 million shs$37.87 billion
04/01/2024$43.24$43.32
+0.19%		$44.40$43.162.29 million shs$39.11 billion
03/29/2024$43.24$43.24$43.61$43.062.35 million shs$39.04 billion
03/28/2024$43.96$43.24
-1.64%		$43.61$43.062.32 million shs$39.04 billion
03/27/2024$43.01$43.96
+2.21%		$44.00$43.003.51 million shs$39.69 billion
03/26/2024$42.93$43.01
+0.19%		$43.43$42.992.77 million shs$38.83 billion
03/25/2024$43.30$42.93
-0.85%		$43.42$42.902.15 million shs$38.76 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$43.48$43.30
-0.41%		$43.52$42.951.97 million shs$39.09 billion
03/21/2024$44.34$43.48
-1.94%		$44.48$43.453.76 million shs$39.25 billion
03/20/2024$43.68$44.34
+1.51%		$44.38$43.173.02 million shs$40.03 billion
03/19/2024$44.59$43.68
-2.03%		$43.91$43.053.90 million shs$39.43 billion
03/18/2024$44.85$44.59
-0.59%		$45.24$44.562.64 million shs$40.25 billion
03/15/2024$46.52$44.85
-3.59%		$45.63$44.847.07 million shs$40.49 billion
03/14/2024$47.60$46.52
-2.26%		$47.82$46.233.17 million shs$42.00 billion
03/13/2024$48.62$47.60
-2.11%		$48.42$47.483.27 million shs$42.97 billion
03/12/2024$47.50$48.62
+2.36%		$48.65$47.743.95 million shs$43.89 billion
03/11/2024$46.95$47.50
+1.17%		$47.89$46.944.02 million shs$42.88 billion
03/08/2024$48.57$46.95
-3.34%		$48.75$46.934.35 million shs$42.39 billion
03/07/2024$46.86$48.57
+3.65%		$49.05$47.424.49 million shs$43.85 billion
03/06/2024$45.85$46.86
+2.20%		$47.25$45.984.19 million shs$42.30 billion
03/05/2024$46.57$45.85
-1.55%		$46.42$45.473.47 million shs$41.39 billion
03/04/2024$47.17$46.57
-1.27%		$47.03$46.502.30 million shs$42.04 billion
03/01/2024$45.62$47.16
+3.38%		$47.34$46.043.48 million shs$0.00
02/29/2024$44.92$45.62
+1.56%		$45.72$45.042.67 million shs$41.44 billion
02/28/2024$46.31$44.92
-3.00%		$45.32$44.822.11 million shs$0.00
02/27/2024$44.85$46.31
+3.26%		$46.98$45.483.18 million shs$0.00
02/26/2024$44.75$44.85
+0.22%		$45.05$44.602.52 million shs$0.00
02/23/2024$45.63$44.74
-1.95%		$45.85$44.663.20 million shs$0.00
02/22/2024$44.62$45.63
+2.26%		$45.97$45.533.46 million shs$0.00
02/21/2024$44.59$44.62
+0.07%		$44.66$44.022.77 million shs$0.00
02/20/2024$45.18$44.59
-1.31%		$44.71$44.083.70 million shs$0.00
02/19/2024$45.18$45.18$45.98$45.163.34 million shs$41.04 billion

Related Companies:
This page (NYSE:STM) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society