NYSE - Nasdaq Real Time Price
USD
STMicroelectronics N.V. (STM)
46.74
-3.25
(-6.50%)
At close: October 30 at 4:00:02 PM EDT
46.74
-0.00
(-0.00%)
After hours: October 30 at 7:52:12 PM EDT
Trade STM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
47.59
48.23
45.39
46.74
46.74
13,864,800
Oct 29, 2026
48.09
50.03
47.38
49.99
49.99
17,340,300
Oct 28, 2026
48.74
48.97
48.01
48.52
48.52
11,683,400
Oct 27, 2026
46.51
48.84
46.44
48.68
48.68
10,181,200
Oct 26, 2026
44.47
45.77
44.11
45.19
45.19
7,983,000
Oct 23, 2026
43.39
44.40
43.21
44.02
44.02
8,092,900
Oct 22, 2026
45.45
45.78
43.60
44.09
44.09
14,405,000
Oct 21, 2026
46.97
47.82
46.75
47.43
47.43
8,290,400
Oct 20, 2026
44.89
46.60
44.63
45.78
45.78
10,527,400
Oct 19, 2026
46.37
46.55
45.36
45.61
45.61
7,664,000
Oct 16, 2026
46.30
46.69
45.24
45.39
45.39
12,378,500
Oct 15, 2026
44.54
46.77
44.28
46.60
46.60
14,157,500
Oct 14, 2026
48.52
48.88
46.40
46.90
46.90
14,133,500
Oct 13, 2026
48.91
49.83
48.58
49.57
49.57
7,352,200
Oct 12, 2026
51.63
51.63
50.47
50.48
50.48
5,120,500
Oct 9, 2026
53.14
53.54
51.73
52.06
52.06
6,655,900
Oct 8, 2026
54.64
54.93
52.14
52.71
52.71
10,010,500
Oct 7, 2026
55.24
56.65
55.24
56.18
56.18
9,592,900
Oct 6, 2026
57.96
59.29
57.67
58.72
58.72
9,186,900
Oct 5, 2026
56.60
57.71
56.11
57.68
57.68
8,883,800
Oct 2, 2026
55.35
57.43
55.26
57.26
57.26
16,335,100
Oct 1, 2026
52.72
53.81
52.65
53.50
53.50
8,052,900
Sep 30, 2026
53.26
53.55
52.70
53.36
53.36
8,088,400
Sep 29, 2026
54.26
54.33
52.97
53.24
53.24
9,076,200
Sep 28, 2026
52.59
53.01
51.73
52.74
52.74
8,402,200
Sep 25, 2026
51.80
52.09
51.22
51.93
51.93
10,089,100
Sep 24, 2026
51.40
51.99
50.73
51.58
51.58
8,729,000
Sep 23, 2026
52.51
52.71
51.48
52.46
52.46
9,484,300
Sep 22, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
51.87
53.54
51.74
53.41
53.41
9,163,900
Sep 21, 2026
51.29
51.98
50.70
51.63
51.54
7,555,400
Sep 18, 2026
49.74
50.38
49.24
50.18
50.09
13,437,200
Sep 17, 2026
49.19
49.32
48.51
48.61
48.53
6,399,000
Sep 16, 2026
49.37
49.37
47.53
48.06
47.98
9,030,400
Sep 15, 2026
48.61
48.72
47.83
47.92
47.84
6,407,100
Sep 14, 2026
47.88
48.57
47.65
47.78
47.70
9,721,600
Sep 11, 2026
51.44
51.87
50.86
51.51
51.42
7,595,600
Sep 10, 2026
50.78
50.92
49.98
50.74
50.65
8,109,700
Sep 9, 2026
51.33
52.35
51.27
51.55
51.46
7,169,200
Sep 8, 2026
52.76
52.87
51.76
51.97
51.88
8,715,900
Sep 4, 2026
52.09
52.63
51.79
52.24
52.15
7,356,000
Sep 3, 2026
50.42
51.38
49.96
51.28
51.19
5,911,200
Sep 2, 2026
50.26
50.89
49.66
50.71
50.62
6,122,300
Sep 1, 2026
49.52
49.53
48.48
49.40
49.31
8,495,900
Aug 31, 2026
50.61
50.91
49.73
50.14
50.05
7,387,100
Aug 28, 2026
50.95
50.96
49.16
49.38
49.29
7,345,000
Aug 27, 2026
51.18
51.40
50.29
51.34
51.25
8,112,300
Aug 26, 2026
49.83
49.97
48.97
49.66
49.57
5,012,000
Aug 25, 2026
49.67
50.09
49.16
49.46
49.37
5,661,900
Aug 24, 2026
50.28
50.28
48.95
49.35
49.26
7,094,700
Aug 21, 2026
50.73
50.80
49.91
50.56
50.47
4,774,100
Aug 20, 2026
50.47
50.86
49.68
49.92
49.83
8,773,200
Aug 19, 2026
52.62
52.90
50.24
50.41
50.32
13,980,000
Aug 18, 2026
53.27
53.81
51.93
52.27
52.18
12,902,900
Aug 17, 2026
55.81
57.04
55.68
55.79
55.69
9,510,000
Aug 14, 2026
54.07
55.05
53.78
54.29
54.20
4,617,500
Aug 13, 2026
54.32
55.25
53.89
53.92
53.83
6,018,200
Aug 12, 2026
56.75
56.82
54.14
54.18
54.09
7,222,900
Aug 11, 2026
55.92
55.92
54.55
55.04
54.94
3,967,300
Aug 10, 2026
56.92
56.95
54.33
54.35
54.26
5,718,600
Aug 7, 2026
55.72
56.14
54.98
56.10
56.00
8,090,900
Aug 6, 2026
52.59
54.58
52.30
53.28
53.19
6,831,300
Aug 5, 2026
54.10
54.16
52.57
52.77
52.68
9,804,100
Aug 4, 2026
54.23
54.84
53.84
54.22
54.13
11,279,300
Aug 3, 2026
51.12
52.67
50.69
52.19
52.10
8,782,400
Jul 31, 2026
53.94
54.19
52.08
52.39
52.30
10,813,300
Jul 30, 2026
51.83
53.19
51.40
53.06
52.97
11,542,200
Jul 29, 2026
49.36
51.15
47.88
48.36
48.28
13,510,700
Jul 28, 2026
50.41
51.34
48.91
50.16
50.07
16,343,200
Jul 27, 2026
53.07
53.77
51.62
53.45
53.36
14,750,000
Jul 24, 2026
54.42
54.67
51.08
51.54
51.45
16,893,200
Jul 23, 2026
54.40
56.63
52.76
53.49
53.40
32,240,200
Jul 22, 2026
64.76
66.53
64.52
65.77
65.66
7,559,700
Jul 21, 2026
65.33
66.12
64.09
65.43
65.32
9,714,600
Jul 20, 2026
62.37
62.94
61.32
61.78
61.67
7,095,900
Jul 17, 2026
59.67
63.87
58.64
62.06
61.95
15,890,900
Jul 16, 2026
64.96
65.21
62.24
62.77
62.66
13,793,200
Jul 15, 2026
70.05
70.17
65.64
67.75
67.63
11,169,300
Jul 14, 2026
71.65
71.66
68.82
70.13
70.01
12,341,400
Jul 13, 2026
70.06
70.35
67.88
68.47
68.35
12,726,900
Jul 10, 2026
70.64
72.03
69.73
71.46
71.34
6,934,000
Jul 9, 2026
70.58
72.61
70.22
71.39
71.27
8,837,600
Jul 8, 2026
67.03
68.67
65.87
68.54
68.42
9,328,000
Jul 7, 2026
67.39
68.70
66.52
67.28
67.16
14,201,700
Jul 6, 2026
71.28
73.05
71.08
71.39
71.27
7,475,100
Jul 2, 2026
72.98
73.37
66.78
68.35
68.23
16,845,300
Jul 1, 2026
72.64
73.17
69.79
70.72
70.60
14,287,700
Jun 30, 2026
74.48
75.24
73.35
74.89
74.76
9,721,900
Jun 29, 2026
72.70
74.83
69.86
74.79
74.66
10,009,600
Jun 26, 2026
72.45
72.45
70.69
71.42
71.30
9,831,300
Jun 25, 2026
75.77
75.87
71.34
74.88
74.75
10,998,400
Jun 24, 2026
71.81
72.86
69.57
71.84
71.71
7,255,700
Jun 23, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
72.00
74.06
71.68
72.43
72.30
14,128,900
Jun 22, 2026
80.12
81.17
79.05
79.91
79.68
10,397,300
Jun 18, 2026
75.89
78.54
75.61
78.39
78.17
17,547,300
Jun 17, 2026
76.36
76.54
73.28
73.36
73.15
11,338,900
Jun 16, 2026
77.44
78.57
74.39
74.55
74.34
12,658,900
Jun 15, 2026
80.12
80.43
78.64
78.95
78.72
10,457,100
Jun 12, 2026
76.50
78.76
76.31
77.30
77.08
11,434,200
Jun 11, 2026
74.03
78.26
73.16
78.12
77.90
18,011,000
Jun 10, 2026
72.36
74.20
70.02
70.74
70.54
17,259,700
Jun 9, 2026
75.82
76.31
67.73
73.32
73.11
24,160,100
Jun 8, 2026
74.74
76.66
74.22
75.01
74.79
13,173,800
Jun 5, 2026
73.68
74.49
69.42
70.72
70.52
20,081,600
Jun 4, 2026
75.00
78.64
74.71
78.36
78.14
13,627,000
Jun 3, 2026
80.30
81.42
78.09
79.71
79.48
15,336,700
Jun 2, 2026
76.37
80.59
75.61
79.51
79.28
20,796,200
Jun 1, 2026
68.68
69.43
66.99
69.02
68.82
9,921,100
May 29, 2026
70.27
70.92
68.04
69.31
69.11
8,956,200
May 28, 2026
70.06
70.20
67.46
69.45
69.25
10,095,100
May 27, 2026
70.53
70.77
66.13
67.75
67.56
13,402,500
May 26, 2026
69.75
71.07
69.14
70.69
70.49
15,499,300
May 22, 2026
66.50
68.14
66.18
66.86
66.67
7,691,500
May 21, 2026
64.50
65.99
63.82
65.66
65.47
7,627,000
May 20, 2026
63.77
65.06
63.19
64.93
64.74
10,873,200
May 19, 2026
59.98
62.40
59.08
61.23
61.05
10,720,900
May 18, 2026
63.20
63.34
59.72
60.96
60.79
13,919,700
May 15, 2026
60.62
62.21
59.94
61.41
61.23
9,400,400
May 14, 2026
63.36
65.31
63.06
64.38
64.20
11,783,000
May 13, 2026
61.24
63.73
60.34
63.39
63.21
16,895,000
May 12, 2026
58.44
58.77
55.60
57.93
57.76
10,841,500
May 11, 2026
59.05
60.20
58.37
60.12
59.95
10,762,500
May 8, 2026
56.72
59.40
56.70
59.17
59.00
11,477,900
May 7, 2026
57.74
57.89
55.20
55.90
55.74
10,745,900
May 6, 2026
56.98
58.01
55.56
57.95
57.78
12,040,900
May 5, 2026
55.98
57.67
55.78
57.18
57.02
12,588,400
May 4, 2026
56.32
56.52
54.61
55.13
54.97
11,058,100
May 1, 2026
54.74
56.42
54.35
55.75
55.59
8,407,100
Apr 30, 2026
52.95
55.31
52.45
55.14
54.98
15,349,800
Apr 29, 2026
51.66
53.26
51.38
52.67
52.52
17,347,200
Apr 28, 2026
50.19
50.59
48.97
49.81
49.67
10,092,000
Apr 27, 2026
50.19
50.82
49.39
50.56
50.42
10,660,900
Apr 24, 2026
51.59
51.60
49.77
50.47
50.33
13,573,800
Apr 23, 2026
48.13
51.40
48.10
49.71
49.57
25,606,900
Apr 22, 2026
44.69
44.98
43.89
44.86
44.73
16,940,800
Apr 21, 2026
44.71
45.11
43.86
44.30
44.17
9,127,200
Apr 20, 2026
44.20
44.78
43.76
44.46
44.33
12,190,100
Apr 17, 2026
43.21
44.64
43.05
44.22
44.09
19,657,200
Apr 16, 2026
40.56
41.75
40.29
41.57
41.45
12,235,900
Apr 15, 2026
40.71
40.84
40.00
40.68
40.56
6,491,100
Apr 14, 2026
40.90
41.44
40.44
40.90
40.78
7,523,100
Apr 13, 2026
39.67
40.41
39.40
40.32
40.20
4,929,100
Apr 10, 2026
39.60
40.04
39.40
39.48
39.37
7,550,100
Apr 9, 2026
38.20
39.28
38.07
39.14
39.03
9,097,100
Apr 8, 2026
38.05
38.15
37.26
37.98
37.87
10,273,500
Apr 7, 2026
35.70
35.90
34.81
35.68
35.58
10,636,300
Apr 6, 2026
34.54
36.45
34.52
35.44
35.34
10,219,000
Apr 2, 2026
32.74
34.39
32.63
34.32
34.22
7,366,100
Apr 1, 2026
34.51
35.00
34.35
34.52
34.42
8,863,400
Mar 31, 2026
32.47
34.57
32.35
34.55
34.45
11,198,200
Mar 30, 2026
32.96
33.16
31.12
31.32
31.23
8,749,700
Mar 27, 2026
32.44
32.93
32.19
32.54
32.45
8,050,100
Mar 26, 2026
33.21
34.09
32.78
32.91
32.82
11,451,500
Mar 25, 2026
32.85
33.72
32.77
33.42
33.32
7,786,000
Mar 24, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
30.72
32.12
30.72
31.95
31.86
6,440,100
Mar 23, 2026
31.48
32.29
31.34
31.66
31.48
7,821,300
Mar 20, 2026
32.34
32.38
30.38
30.86
30.68
12,035,800
Mar 19, 2026
31.50
32.76
31.31
32.42
32.24
8,091,800
Mar 18, 2026
33.96
34.05
33.04
33.23
33.04
5,148,100
Mar 17, 2026
34.20
34.23
33.51
33.79
33.60
7,267,100
Mar 16, 2026
33.87
34.18
32.89
33.46
33.27
11,430,200
Mar 13, 2026
33.30
33.74
32.60
32.87
32.68
7,645,300
Mar 12, 2026
34.28
34.29
32.97
33.24
33.05
11,451,100
Mar 11, 2026
33.93
34.37
33.47
34.06
33.87
6,752,200
Mar 10, 2026
33.67
34.60
33.40
33.52
33.33
12,469,700
Mar 9, 2026
31.26
33.73
30.66
33.53
33.34
13,791,400
Mar 6, 2026
31.57
31.88
31.19
31.36
31.18
7,463,500
Mar 5, 2026
33.41
34.11
32.49
33.31
33.12
10,238,700
Mar 4, 2026
32.21
33.43
31.88
33.33
33.14
10,061,100
Mar 3, 2026
31.18
31.92
30.89
31.62
31.44
8,316,900
Mar 2, 2026
32.54
33.52
32.54
33.48
33.29
5,676,700
Feb 27, 2026
33.42
33.74
33.18
33.61
33.42
4,957,900
Feb 26, 2026
34.75
34.91
33.54
34.38
34.18
6,841,600
Feb 25, 2026
33.92
34.57
33.73
34.56
34.36
4,221,600
Feb 24, 2026
34.30
34.86
33.91
34.05
33.86
6,190,200
Feb 23, 2026
33.87
34.17
33.45
33.99
33.80
4,405,400
Feb 20, 2026
33.23
33.88
33.18
33.62
33.43
5,073,300
Feb 19, 2026
33.31
33.64
33.04
33.20
33.01
4,960,500
Feb 18, 2026
34.32
34.32
33.56
33.77
33.58
6,307,500
Feb 17, 2026
32.75
33.29
32.14
33.20
33.01
6,809,000
Feb 13, 2026
33.85
33.90
33.23
33.61
33.42
8,143,100
Feb 12, 2026
34.69
34.83
33.25
33.61
33.42
13,503,200
Feb 11, 2026
33.68
35.07
33.52
34.95
34.75
15,264,600
Feb 10, 2026
33.21
33.90
32.92
33.44
33.25
16,233,100
Feb 9, 2026
32.00
33.00
31.96
32.51
32.32
16,786,800
Feb 6, 2026
28.71
29.95
28.67
29.85
29.68
9,944,500
Feb 5, 2026
29.14
29.57
28.60
28.98
28.81
6,503,800
Feb 4, 2026
28.37
29.63
28.15
29.33
29.16
13,084,500
Feb 3, 2026
28.09
28.21
27.27
27.86
27.70
8,683,900
Feb 2, 2026
27.84
28.86
27.69
28.77
28.61
8,192,600
Jan 30, 2026
28.76
28.81
27.68
27.89
27.73
8,609,200
Jan 29, 2026
28.28
28.85
27.60
28.62
28.46
20,640,700
Jan 28, 2026
29.96
30.41
29.42
30.33
30.16
12,391,900
Jan 27, 2026
28.73
29.51
28.72
29.36
29.19
6,592,500
Jan 26, 2026
28.60
28.75
28.39
28.60
28.44
4,261,500
Jan 23, 2026
29.31
29.37
28.79
29.05
28.88
4,744,500
Jan 22, 2026
29.11
29.32
28.82
29.03
28.86
4,248,600
Jan 21, 2026
27.70
28.68
27.65
28.52
28.36
6,641,900
Jan 20, 2026
26.97
27.59
26.91
27.12
26.97
5,222,400
Jan 16, 2026
28.15
28.56
28.03
28.03
27.87
3,612,100
Jan 15, 2026
28.49
28.49
27.96
28.00
27.84
5,287,200
Jan 14, 2026
28.35
28.35
27.63
27.88
27.72
8,712,300
Jan 13, 2026
28.50
28.76
28.21
28.43
28.27
4,753,600
Jan 12, 2026
28.73
28.75
28.14
28.35
28.19
7,603,500
Jan 9, 2026
28.71
28.91
28.38
28.84
28.68
7,177,400
Jan 8, 2026
28.18
28.37
27.78
28.04
27.88
6,860,000
Jan 7, 2026
28.96
29.08
28.61
28.88
28.72
5,203,800
Jan 6, 2026
28.52
29.53
28.49
29.41
29.24
9,984,100
Jan 5, 2026
27.56
27.84
27.37
27.41
27.25
6,515,100
Jan 2, 2026
27.52
27.84
27.25
27.37
27.21
10,008,500
Dec 31, 2025
26.07
26.18
25.90
25.94
25.79
3,708,600
Dec 30, 2025
26.33
26.49
26.06
26.06
25.91
3,327,000
Dec 29, 2025
26.20
26.32
25.95
26.02
25.87
2,842,500
Dec 26, 2025
26.16
26.32
26.06
26.24
26.09
2,129,900
Dec 24, 2025
26.11
26.14
26.02
26.12
25.97
1,082,300
Dec 23, 2025
26.18
26.19
25.98
26.06
25.91
3,062,700
Dec 22, 2025
26.20
26.27
25.93
25.94
25.79
3,460,300
Dec 19, 2025
25.87
26.23
25.80
25.82
25.67
8,158,900
Dec 18, 2025
25.85
26.02
25.67
25.75
25.60
5,367,100
Dec 17, 2025
25.94
26.29
25.49
25.55
25.40
6,215,700
Dec 16, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
26.09
26.27
25.80
25.94
25.79
5,954,600
Dec 15, 2025
26.89
26.96
26.29
26.46
26.22
5,501,200
Dec 12, 2025
26.57
26.63
25.94
26.00
25.76
9,003,400
Dec 11, 2025
26.02
26.37
25.87
26.26
26.02
5,295,400
Dec 10, 2025
25.91
26.41
25.86
26.32
26.08
4,822,800
Dec 9, 2025
25.84
26.07
25.82
25.94
25.70
4,659,700
Dec 8, 2025
25.85
26.00
25.79
25.88
25.64
5,903,300
Dec 5, 2025
26.31
26.43
25.98
26.00
25.76
6,591,200
Dec 4, 2025
25.79
25.90
25.56
25.66
25.43
6,557,600
Dec 3, 2025
24.33
25.83
24.27
25.81
25.58
15,020,700
Dec 2, 2025
23.27
24.16
23.23
24.09
23.87
8,114,400
Dec 1, 2025
22.89
23.34
22.86
23.16
22.95
4,769,100
Nov 28, 2025
22.78
23.02
22.73
22.99
22.78
2,310,500
Nov 26, 2025
22.48
22.85
22.47
22.65
22.44
6,069,000
Nov 25, 2025
22.15
22.50
21.98
22.46
22.26
4,984,100
Nov 24, 2025
21.87
22.18
21.78
22.08
21.88
4,932,000
Nov 21, 2025
21.55
22.21
21.25
21.97
21.77
5,892,700
Nov 20, 2025
21.95
22.21
21.11
21.20
21.01
7,686,800
Nov 19, 2025
22.35
22.59
22.13
22.35
22.15
3,550,400
Nov 18, 2025
22.24
22.49
22.05
22.34
22.14
5,732,100
Nov 17, 2025
23.08
23.28
22.51
22.74
22.53
4,422,200
Nov 14, 2025
23.10
23.63
23.06
23.34
23.13
4,234,800
Nov 13, 2025
24.27
24.37
23.60
23.78
23.56
5,946,100
Nov 12, 2025
23.98
24.29
23.79
24.00
23.78
6,857,000
Nov 11, 2025
23.87
23.98
23.66
23.70
23.48
4,557,000
Nov 10, 2025
23.64
23.86
23.39
23.73
23.51
4,269,400
Nov 7, 2025
23.62
23.64
23.05
23.53
23.32
7,985,800
Nov 6, 2025
24.00
24.07
23.56
23.64
23.43
4,170,100
Nov 5, 2025
23.47
24.31
23.47
24.00
23.78
4,615,000
Nov 4, 2025
23.92
24.04
23.39
23.42
23.21
5,445,600
Nov 3, 2025
24.46
24.66
24.31
24.40
24.18
4,629,300
Oct 31, 2025
24.65
24.77
24.37
24.47
24.25
4,370,800
