OTC Markets OTCPK - Delayed Quote
USD
STMicroelectronics N.V. (STMEF)
46.34
-2.57
(-5.25%)
At close: October 30 at 4:00:00 PM EDT
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
46.67
46.67
46.34
46.34
46.34
36,100
Oct 29, 2026
48.91
48.91
48.91
48.91
48.91
300
Oct 28, 2026
48.21
48.21
48.21
48.21
48.21
-
Oct 27, 2026
48.21
48.21
48.21
48.21
48.21
140,100
Oct 26, 2026
45.58
45.58
45.58
45.58
45.58
100
Oct 23, 2026
44.10
44.10
44.10
44.10
44.10
60,000
Oct 22, 2026
44.40
44.40
44.34
44.34
44.34
800
Oct 21, 2026
46.50
46.50
46.50
46.50
46.50
-
Oct 20, 2026
45.20
46.50
45.20
46.50
46.50
26,300
Oct 19, 2026
46.25
46.25
46.25
46.25
46.25
200
Oct 16, 2026
47.23
47.23
47.23
47.23
47.23
-
Oct 15, 2026
47.23
47.23
47.23
47.23
47.23
-
Oct 14, 2026
47.37
47.37
47.23
47.23
47.23
300
Oct 13, 2026
52.10
52.10
52.10
52.10
52.10
-
Oct 12, 2026
52.10
52.10
52.10
52.10
52.10
-
Oct 9, 2026
52.10
52.10
52.10
52.10
52.10
300
Oct 8, 2026
53.18
53.31
53.18
53.31
53.31
400
Oct 7, 2026
56.92
56.92
56.92
56.92
56.92
-
Oct 6, 2026
56.92
56.92
56.92
56.92
56.92
-
Oct 5, 2026
56.61
57.04
56.61
56.92
56.92
482,600
Oct 2, 2026
55.95
55.96
55.95
55.96
55.96
200,000
Oct 1, 2026
54.56
55.00
54.56
55.00
55.00
600
Sep 30, 2026
53.00
53.00
53.00
53.00
53.00
-
Sep 29, 2026
53.03
53.03
53.00
53.00
53.00
1,200
Sep 28, 2026
53.58
53.58
53.58
53.58
53.58
-
Sep 25, 2026
53.58
53.58
53.58
53.58
53.58
-
Sep 24, 2026
53.58
53.58
53.58
53.58
53.58
-
Sep 23, 2026
53.58
53.58
53.58
53.58
53.58
-
Sep 22, 2026
53.58
53.58
53.58
53.58
53.58
200
Sep 21, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 18, 2026
50.00
50.00
50.00
50.00
49.91
1,000
Sep 17, 2026
51.55
51.55
51.55
51.55
51.46
-
Sep 16, 2026
51.55
51.55
51.55
51.55
51.46
-
Sep 15, 2026
51.55
51.55
51.55
51.55
51.46
-
Sep 14, 2026
51.55
51.55
51.55
51.55
51.46
-
Sep 11, 2026
51.55
51.55
51.55
51.55
51.46
-
Sep 10, 2026
51.55
51.55
51.55
51.55
51.46
-
Sep 9, 2026
51.55
51.55
51.55
51.55
51.46
100
Sep 8, 2026
52.30
52.76
52.11
52.26
52.17
1,100
Sep 4, 2026
49.89
49.89
49.89
49.89
49.80
-
Sep 3, 2026
49.89
49.89
49.89
49.89
49.80
-
Sep 2, 2026
49.89
49.89
49.89
49.89
49.80
-
Sep 1, 2026
49.89
49.89
49.89
49.89
49.80
-
Aug 31, 2026
49.89
49.89
49.89
49.89
49.80
-
Aug 28, 2026
50.00
50.00
49.89
49.89
49.80
600
Aug 27, 2026
50.94
50.94
50.94
50.94
50.85
300
Aug 26, 2026
50.20
50.20
50.20
50.20
50.11
-
Aug 25, 2026
50.20
50.20
50.20
50.20
50.11
-
Aug 24, 2026
50.20
50.20
50.20
50.20
50.11
-
Aug 21, 2026
50.20
50.20
50.20
50.20
50.11
-
Aug 20, 2026
50.20
50.20
50.20
50.20
50.11
500,000
Aug 19, 2026
51.21
51.22
50.90
50.95
50.86
4,300
Aug 18, 2026
55.02
55.02
55.02
55.02
54.92
-
Aug 17, 2026
55.02
55.02
55.02
55.02
54.92
-
Aug 14, 2026
55.02
55.02
55.02
55.02
54.92
-
Aug 13, 2026
55.02
55.02
55.02
55.02
54.92
200
Aug 12, 2026
54.90
55.06
54.90
54.93
54.83
1,900
Aug 11, 2026
55.80
55.80
55.80
55.80
55.70
-
Aug 10, 2026
55.80
55.80
55.80
55.80
55.70
100
Aug 7, 2026
54.45
54.45
54.45
54.45
54.35
-
Aug 6, 2026
54.45
54.45
54.45
54.45
54.35
200
Aug 5, 2026
54.22
54.22
54.22
54.22
54.12
-
Aug 4, 2026
54.22
54.22
54.22
54.22
54.12
300
Aug 3, 2026
52.52
52.52
52.52
52.52
52.43
200
Jul 31, 2026
52.45
52.45
52.45
52.45
52.36
-
Jul 30, 2026
52.60
52.60
52.45
52.45
52.36
1,000
Jul 29, 2026
48.62
50.26
48.62
49.57
49.48
4,500
Jul 28, 2026
49.06
50.58
49.06
50.58
50.49
400
Jul 27, 2026
53.35
53.35
52.05
52.20
52.11
201,000
Jul 24, 2026
53.86
53.86
51.92
51.92
51.83
1,400
Jul 23, 2026
54.11
56.55
53.74
53.74
53.64
700
Jul 22, 2026
62.67
62.67
62.67
62.67
62.56
-
Jul 21, 2026
62.67
62.67
62.67
62.67
62.56
-
Jul 20, 2026
62.67
62.67
62.67
62.67
62.56
200
Jul 17, 2026
60.93
62.78
60.93
62.53
62.42
2,900
Jul 16, 2026
63.21
63.21
63.21
63.21
63.10
1,000
Jul 15, 2026
67.99
67.99
66.23
67.22
67.10
2,100
Jul 14, 2026
71.00
71.00
69.25
70.37
70.24
300,600
Jul 13, 2026
70.00
70.00
70.00
70.00
69.87
400,200
Jul 10, 2026
71.76
71.76
71.76
71.76
71.63
500
Jul 9, 2026
67.84
67.84
67.84
67.84
67.72
-
Jul 8, 2026
67.54
67.84
66.00
67.84
67.72
200,400
Jul 7, 2026
67.61
67.82
67.61
67.82
67.70
1,000
Jul 6, 2026
72.31
72.31
72.31
72.31
72.18
200
Jul 2, 2026
70.96
70.96
67.51
67.51
67.39
4,600
Jul 1, 2026
73.00
73.00
70.69
70.69
70.56
30,300
Jun 30, 2026
72.63
72.63
72.63
72.63
72.50
450,200
Jun 29, 2026
72.54
73.00
70.00
73.00
72.87
990,500
Jun 26, 2026
73.66
73.66
73.66
73.66
73.53
-
Jun 25, 2026
72.80
73.66
72.08
73.66
73.53
400
Jun 24, 2026
72.09
72.09
72.09
72.09
71.96
-
Jun 23, 2026
72.40
72.40
72.09
72.09
71.96
600,500
Jun 22, 2026
78.11
78.11
78.11
78.11
77.97
200
Jun 18, 2026
75.70
75.70
75.70
75.70
75.56
-
Jun 17, 2026
75.24
75.70
75.24
75.70
75.56
900
Jun 16, 2026
78.84
78.84
75.45
76.10
75.96
900
Jun 15, 2026
80.00
80.86
80.00
80.86
80.71
200,600
Jun 12, 2026
78.33
78.60
78.03
78.60
78.46
336,300
Jun 11, 2026
75.00
78.55
75.00
78.55
78.41
900
Jun 10, 2026
73.40
73.40
70.92
71.21
71.08
400,600
Jun 9, 2026
75.12
75.12
71.00
71.01
70.88
3,400
Jun 8, 2026
70.56
70.56
70.56
70.56
70.43
-
Jun 5, 2026
72.02
72.02
70.56
70.56
70.43
400
Jun 4, 2026
77.16
77.16
77.16
77.16
77.03
400
Jun 3, 2026
78.73
78.73
78.60
78.60
78.46
653,200
Jun 2, 2026
78.49
78.75
78.49
78.75
78.61
900,300
Jun 1, 2026
69.27
69.27
68.36
68.82
68.70
301,800
May 29, 2026
68.71
68.71
68.71
68.71
68.58
1,000
May 28, 2026
66.60
66.60
66.60
66.60
66.48
-
May 27, 2026
70.19
70.20
66.50
66.60
66.48
1,200
May 26, 2026
70.04
71.50
69.75
69.75
69.62
690,500
May 22, 2026
64.93
64.93
64.93
64.93
64.81
-
May 21, 2026
64.15
64.93
64.15
64.93
64.81
400,500
May 20, 2026
59.25
59.25
59.25
59.25
59.14
-
May 19, 2026
61.10
61.10
59.25
59.25
59.14
1,200
May 18, 2026
62.13
62.13
60.87
60.87
60.76
300
May 15, 2026
63.99
63.99
63.99
63.99
63.88
-
May 14, 2026
64.00
65.06
63.99
63.99
63.88
1,110,800
May 13, 2026
61.20
62.25
60.07
62.25
62.14
264,100
May 12, 2026
57.55
57.56
56.70
57.56
57.46
676,300
May 11, 2026
58.96
58.96
58.19
58.19
58.09
500,500
May 8, 2026
56.45
58.10
56.45
58.10
57.99
404,200
May 7, 2026
57.37
57.37
55.92
55.92
55.82
40,900
May 6, 2026
56.38
57.38
56.03
57.38
57.28
151,500
May 5, 2026
56.43
57.00
56.43
56.72
56.62
100,600
May 4, 2026
55.05
55.05
55.05
55.05
54.95
-
May 1, 2026
54.30
55.05
54.30
55.05
54.95
200
Apr 30, 2026
53.43
55.15
53.43
55.15
55.05
1,900
Apr 29, 2026
52.50
52.50
52.50
52.50
52.41
62,900
Apr 28, 2026
49.62
49.62
49.62
49.62
49.53
70,100
Apr 27, 2026
50.60
50.60
49.86
49.91
49.82
500
Apr 24, 2026
51.32
51.42
49.89
51.17
51.08
161,400
Apr 23, 2026
48.62
50.52
48.43
50.50
50.41
224,500
Apr 22, 2026
45.02
45.02
44.32
44.33
44.25
921,500
Apr 21, 2026
44.01
44.48
44.01
44.48
44.40
1,000
Apr 20, 2026
44.19
44.72
43.74
44.72
44.64
400
Apr 17, 2026
41.09
41.09
41.09
41.09
41.02
-
Apr 16, 2026
40.85
41.09
40.40
41.09
41.02
400,500
Apr 15, 2026
40.39
40.66
40.39
40.66
40.59
2,300
Apr 14, 2026
39.56
39.56
39.56
39.56
39.48
-
Apr 13, 2026
39.56
39.56
39.56
39.56
39.48
9,100
Apr 10, 2026
38.45
38.45
38.45
38.45
38.38
-
Apr 9, 2026
38.34
38.45
38.34
38.45
38.38
700
Apr 8, 2026
35.42
35.42
35.42
35.42
35.35
-
Apr 7, 2026
35.42
35.42
35.42
35.42
35.35
416,700
Apr 6, 2026
34.39
36.01
34.39
36.01
35.95
68,400
Apr 2, 2026
33.74
33.98
33.74
33.98
33.92
300
Apr 1, 2026
33.41
33.41
33.41
33.41
33.35
-
Mar 31, 2026
33.41
33.41
33.41
33.41
33.35
100
Mar 30, 2026
32.05
32.05
31.39
31.39
31.33
200
Mar 27, 2026
32.76
32.76
32.76
32.76
32.71
294,300
Mar 26, 2026
33.61
33.70
33.25
33.25
33.19
300
Mar 25, 2026
31.91
31.91
31.91
31.91
31.85
-
Mar 24, 2026
31.91
31.91
31.91
31.91
31.85
400
Mar 23, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
31.96
31.96
31.96
31.96
31.90
100
Mar 20, 2026
31.48
31.48
31.48
31.48
31.33
-
Mar 19, 2026
33.03
33.03
31.48
31.48
31.33
50,300
Mar 18, 2026
33.10
33.10
33.10
33.10
32.95
100
Mar 17, 2026
33.74
33.74
33.74
33.74
33.58
-
Mar 16, 2026
34.25
34.25
33.74
33.74
33.58
1,500
Mar 13, 2026
33.76
33.76
32.50
32.50
32.35
2,700
Mar 12, 2026
33.77
33.77
33.08
33.08
32.93
60,400
Mar 11, 2026
34.15
34.15
34.15
34.15
33.99
-
Mar 10, 2026
34.15
34.15
34.15
34.15
33.99
240,100
Mar 9, 2026
32.60
32.60
32.60
32.60
32.45
90,200
Mar 6, 2026
32.60
32.60
32.60
32.60
32.44
-
Mar 5, 2026
32.60
32.60
32.60
32.60
32.44
-
Mar 4, 2026
32.60
32.60
32.60
32.60
32.44
30,500
Mar 3, 2026
32.53
32.53
32.53
32.53
32.38
-
Mar 2, 2026
32.53
32.53
32.53
32.53
32.38
87,000
Feb 27, 2026
33.74
33.74
33.74
33.74
33.58
-
Feb 26, 2026
33.78
33.78
33.74
33.74
33.58
200
Feb 25, 2026
34.00
34.00
34.00
34.00
33.84
-
Feb 24, 2026
34.00
34.00
34.00
34.00
33.84
1,000
Feb 23, 2026
33.69
33.69
33.69
33.69
33.53
-
Feb 20, 2026
33.73
33.73
33.69
33.69
33.53
300
Feb 19, 2026
33.46
33.46
33.46
33.46
33.30
-
Feb 18, 2026
33.46
33.46
33.46
33.46
33.30
-
Feb 17, 2026
33.46
33.46
33.46
33.46
33.30
-
Feb 13, 2026
33.58
33.58
33.46
33.46
33.30
200
Feb 12, 2026
34.00
34.00
34.00
34.00
33.84
56,400
Feb 11, 2026
33.91
34.24
33.91
34.24
34.08
4,600
Feb 10, 2026
33.17
33.17
33.00
33.00
32.85
200
Feb 9, 2026
32.46
32.46
32.12
32.12
31.97
300
Feb 6, 2026
29.59
30.14
29.59
30.14
30.00
300
Feb 5, 2026
28.87
28.87
28.67
28.67
28.54
200
Feb 4, 2026
29.02
29.02
29.02
29.02
28.88
200
Feb 3, 2026
28.50
28.50
28.50
28.50
28.37
-
Feb 2, 2026
28.50
28.50
28.50
28.50
28.37
-
Jan 30, 2026
28.50
28.50
28.50
28.50
28.37
-
Jan 29, 2026
27.75
28.50
27.75
28.50
28.37
200,200
Jan 28, 2026
29.55
29.55
29.55
29.55
29.41
-
Jan 27, 2026
29.55
29.55
29.55
29.55
29.41
-
Jan 26, 2026
29.55
29.55
29.55
29.55
29.41
-
Jan 23, 2026
29.55
29.55
29.55
29.55
29.41
171,600
Jan 22, 2026
29.24
29.24
29.17
29.17
29.03
170,500
Jan 21, 2026
28.03
28.03
28.03
28.03
27.90
-
Jan 20, 2026
28.03
28.03
28.03
28.03
27.90
-
Jan 16, 2026
28.03
28.03
28.03
28.03
27.90
-
Jan 15, 2026
28.03
28.03
28.03
28.03
27.90
-
Jan 14, 2026
28.03
28.03
28.03
28.03
27.90
-
Jan 13, 2026
28.03
28.03
28.03
28.03
27.90
-
Jan 12, 2026
28.03
28.03
28.03
28.03
27.90
-
Jan 9, 2026
28.03
28.03
28.03
28.03
27.90
-
Jan 8, 2026
28.03
28.03
28.03
28.03
27.90
200
Jan 7, 2026
28.68
28.68
28.68
28.68
28.55
-
Jan 6, 2026
28.68
28.68
28.68
28.68
28.55
100
Jan 5, 2026
27.98
27.98
27.98
27.98
27.85
100
Jan 2, 2026
26.11
26.11
26.11
26.11
25.99
-
Dec 31, 2025
26.11
26.11
26.11
26.11
25.99
100
Dec 30, 2025
25.76
25.76
25.76
25.76
25.65
-
Dec 29, 2025
25.76
25.76
25.76
25.76
25.65
-
Dec 26, 2025
25.76
25.76
25.76
25.76
25.65
-
Dec 24, 2025
25.76
25.76
25.76
25.76
25.65
-
Dec 23, 2025
25.76
25.76
25.76
25.76
25.65
-
Dec 22, 2025
25.76
25.76
25.76
25.76
25.65
100
Dec 19, 2025
25.84
25.84
25.84
25.84
25.72
-
Dec 18, 2025
25.84
25.84
25.84
25.84
25.72
-
Dec 17, 2025
25.84
25.84
25.84
25.84
25.72
-
Dec 16, 2025
25.84
25.84
25.84
25.84
25.72
120,200
Dec 15, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
25.85
25.85
25.85
25.85
25.73
-
Dec 12, 2025
25.85
25.85
25.85
25.85
25.64
-
Dec 11, 2025
25.85
25.85
25.85
25.85
25.64
-
Dec 10, 2025
25.85
25.85
25.85
25.85
25.64
-
Dec 9, 2025
25.85
25.85
25.85
25.85
25.64
-
Dec 8, 2025
25.85
25.85
25.85
25.85
25.64
-
Dec 5, 2025
25.85
25.85
25.85
25.85
25.64
-
Dec 4, 2025
25.75
25.85
25.75
25.85
25.64
50,200
Dec 3, 2025
25.05
25.05
25.05
25.05
24.85
250,200
Dec 2, 2025
23.51
23.51
23.51
23.51
23.32
180,000
Dec 1, 2025
23.12
23.20
23.12
23.20
23.02
500
Nov 28, 2025
23.39
23.39
23.39
23.39
23.20
-
Nov 26, 2025
23.39
23.39
23.39
23.39
23.20
-
Nov 25, 2025
23.39
23.39
23.39
23.39
23.20
-
Nov 24, 2025
23.39
23.39
23.39
23.39
23.20
-
Nov 21, 2025
23.39
23.39
23.39
23.39
23.20
-
Nov 20, 2025
23.39
23.39
23.39
23.39
23.20
-
Nov 19, 2025
23.39
23.39
23.39
23.39
23.20
-
Nov 18, 2025
23.39
23.39
23.39
23.39
23.20
-
Nov 17, 2025
23.39
23.39
23.39
23.39
23.20
-
Nov 14, 2025
23.57
23.59
23.39
23.39
23.20
10,600
Nov 13, 2025
24.42
24.42
24.42
24.42
24.22
-
Nov 12, 2025
24.42
24.42
24.42
24.42
24.22
-
Nov 11, 2025
24.42
24.42
24.42
24.42
24.22
-
Nov 10, 2025
24.42
24.42
24.42
24.42
24.22
-
Nov 7, 2025
24.42
24.42
24.42
24.42
24.22
-
Nov 6, 2025
24.42
24.42
24.42
24.42
24.22
-
Nov 5, 2025
24.42
24.42
24.42
24.42
24.22
-
Nov 4, 2025
24.42
24.42
24.42
24.42
24.22
-
Nov 3, 2025
24.42
24.42
24.42
24.42
24.22
1,600
Oct 31, 2025
25.42
25.42
25.42
25.42
25.21
-
