STMicroelectronics N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	45.760	45.895	45.370	45.400	43.558	1,728,342
2021-11-17	45.330	45.875	45.330	45.670	43.817	1,648,086
2021-11-16	45.100	45.240	44.620	45.150	43.318	1,442,022
2021-11-15	44.930	45.035	44.590	44.915	43.093	1,238,915
2021-11-12	44.420	44.800	44.230	44.800	42.982	1,583,636
2021-11-11	43.455	44.290	43.280	44.240	42.445	1,560,690
2021-11-10	44.420	44.825	43.010	43.405	41.644	3,092,608
2021-11-09	44.430	44.945	44.050	44.270	42.474	1,929,597
2021-11-08	44.000	44.730	43.940	44.675	42.862	2,154,124
2021-11-05	43.550	44.215	43.550	44.040	42.253	1,882,460
2021-11-04	42.720	43.505	42.290	43.360	41.601	2,527,291
2021-11-03	41.655	42.410	41.540	42.410	40.689	2,023,779
2021-11-02	41.120	41.750	41.120	41.750	40.056	1,842,449
2021-11-01	41.485	41.820	40.860	41.105	39.437	1,960,291
2021-10-29	40.660	41.090	40.215	40.915	39.255	2,533,474
2021-10-28	39.690	41.465	39.120	41.315	39.639	5,038,987
2021-10-27	38.390	38.850	38.050	38.850	37.274	2,682,472
2021-10-26	38.470	38.955	38.350	38.860	37.283	1,846,117
2021-10-25	38.020	38.275	37.680	38.255	36.703	1,304,711
2021-10-22	37.725	38.155	37.595	37.935	36.396	1,963,081
2021-10-21	36.670	37.610	36.500	37.450	35.930	1,834,925

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.