Free Trial

STMicroelectronics (STM) Stock Chart & Stock Price History

→ Charles Payne’s Gift to Stock Investors (From Unstoppable Prosperity) (Ad)
Free STM Stock Alerts
$41.17
-0.16 (-0.39%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

STMicroelectronics Stock Price Performance

5 Day
Performance
-2.30%
1 Month
Performance
-4.79%
3 Month
Performance
-8.16%
6 Month
Performance
+3.99%
Year-To-Date
Performance
-17.87%
1 Year
Performance
-3.99%
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 InvestorPlace
Elon’s New A.I. Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

STM Stock Chart for Tuesday, April, 30, 2024

STM Chart by TradingView

STMicroelectronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne’s Gift to Stock Investors (Ad)

Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.

Watch Insider's Advantage Event Tuesday at 4:00 PM ET
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
02/16/2024$45.32$45.18
-0.31%		$45.98$45.163.34 million shs$0.00
02/15/2024$45.01$45.32
+0.70%		$45.63$45.203.09 million shs$41.16 billion
02/14/2024$44.21$45.01
+1.80%		$45.04$44.532.90 million shs$40.88 billion
02/13/2024$45.86$44.21
-3.60%		$44.90$43.814.20 million shs$0.00
02/12/2024$46.26$45.86
-0.86%		$46.60$45.862.77 million shs$0.00
02/09/2024$45.16$46.27
+2.46%		$46.33$45.693.10 million shs$0.00
02/08/2024$44.03$45.16
+2.57%		$45.44$44.663.71 million shs$0.00
02/07/2024$44.26$44.03
-0.52%		$44.10$43.434.03 million shs$0.00
02/06/2024$44.75$44.26
-1.09%		$44.28$43.753.87 million shs$0.00
02/05/2024$43.65$44.75
+2.52%		$44.84$43.883.70 million shs$0.00
02/02/2024$44.29$43.65
-1.45%		$43.82$43.173.48 million shs$0.00
02/01/2024$44.12$44.29
+0.39%		$44.41$43.843.34 million shs$0.00
01/31/2024$44.34$44.12
-0.50%		$45.10$44.073.98 million shs$40.07 billion
01/30/2024$44.83$44.34
-1.09%		$45.14$44.232.88 million shs$0.00
01/29/2024$44.62$44.83
+0.47%		$44.84$43.984.08 million shs$0.00

Related Companies:
This page (NYSE:STM) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
4 coins to be the “Next Bitcoin”
True Market Insiders
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith