NYSE:STM | Historical Stock Price | STMicroelectronics N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-12-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.52$7.22$14.78$30.27$62.01$127.001994-12-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.12$60.12927,300——
2020-12-30$37.56$60.831,198,800——
2020-12-29$36.78$59.571,261,700——
2020-12-28$36.80$59.601,836,400——
2020-12-24$36.91$59.78524,200——
2020-12-23$36.62$59.311,274,900——
2020-12-22$36.81$59.622,550,900——
2020-12-21$35.90$58.142,513,500——
2020-12-18$36.51$59.132,291,600——
2020-12-17$36.29$58.781,929,100——
2020-12-16$36.34$58.862,165,100——
2020-12-15$36.59$59.263,841,500——
2020-12-14$35.28$57.142,483,700——
2020-12-11$34.95$56.543,964,200——
2020-12-10$35.54$57.493,198,200——
2020-12-09$35.27$57.059,496,700——
2020-12-08$41.57$67.251,906,800——
2020-12-07$41.99$67.931,333,800——
2020-12-04$41.76$67.551,809,300——
2020-12-03$40.64$65.741,211,100——
2020-12-02$40.65$65.762,243,400——
2020-12-01$41.40$66.974,444,400——
2020-11-30$39.65$64.142,444,100——
2020-11-27$39.55$63.981,610,000——
2020-11-25$37.98$61.442,713,700——
2020-11-24$37.54$60.731,774,100——
2020-11-23$37.51$60.682,170,100——
2020-11-20$36.54$59.111,503,100——
2020-11-19$36.34$58.791,694,600——
2020-11-18$35.41$57.281,758,600——
2020-11-17$35.26$57.041,292,500——
2020-11-16$35.55$57.512,108,600——
2020-11-13$34.35$55.571,406,500——
2020-11-12$33.55$54.271,248,700——
2020-11-11$34.58$55.941,144,700——
2020-11-10$33.51$54.211,814,200——
2020-11-09$35.08$56.753,064,300——
2020-11-06$34.59$55.951,285,500——
2020-11-05$34.07$55.111,806,000——
2020-11-04$33.04$53.452,034,900——
2020-11-03$32.15$52.011,692,800——
2020-11-02$31.10$50.311,448,200——
2020-10-30$30.54$49.401,699,200——
2020-10-29$31.14$50.373,454,800——
2020-10-28$30.46$49.274,352,800——
2020-10-27$31.81$51.463,322,300——
2020-10-26$33.16$53.642,449,900——
2020-10-23$34.01$55.021,674,000——
2020-10-22$33.77$54.632,720,800——
2020-10-21$34.17$55.274,294,800——
2020-10-20$34.51$55.832,441,900——
2020-10-19$34.24$55.391,910,600——
2020-10-16$34.31$55.501,356,100——
2020-10-15$34.25$55.402,793,600——
2020-10-14$34.57$55.921,940,100——
2020-10-13$34.81$56.313,871,200——
2020-10-12$35.07$56.733,966,000——
2020-10-09$34.90$56.464,097,300——
2020-10-08$33.53$54.241,839,800——
2020-10-07$33.32$53.901,963,900——
2020-10-06$32.56$52.672,538,000——
2020-10-05$33.25$53.791,767,600——
2020-10-02$32.23$52.142,172,400——
2020-10-01$33.21$53.724,872,500——
2020-09-30$30.69$49.651,391,000——
2020-09-29$30.60$49.501,375,000——
2020-09-28$30.27$48.971,668,700——
2020-09-25$29.19$47.222,679,800——
2020-09-24$29.89$48.351,941,500——
2020-09-23$29.23$47.282,409,800——
2020-09-22$30.17$48.801,565,300——
2020-09-21$30.00$48.532,131,000——
2020-09-18$30.54$49.342,343,200——
2020-09-17$31.11$50.261,434,500——
2020-09-16$31.18$50.371,692,400——
2020-09-15$31.40$50.722,909,600——
2020-09-14$31.10$50.243,038,200——
2020-09-11$29.74$48.043,336,900——
2020-09-10$29.40$47.493,136,500——
2020-09-09$29.38$47.464,736,200——
2020-09-08$26.96$43.553,016,000——
2020-09-04$28.28$45.683,570,900——
2020-09-03$28.35$45.805,218,800——
2020-09-02$31.12$50.272,180,400——
2020-09-01$30.50$49.271,683,400——
2020-08-31$30.25$48.871,657,000——
2020-08-28$30.09$48.611,232,300——
2020-08-27$29.87$48.252,097,400——
2020-08-26$30.91$49.933,072,500——
2020-08-25$30.19$48.771,631,800——
2020-08-24$29.69$47.962,081,800——
2020-08-21$28.75$46.441,608,100——
2020-08-20$28.75$46.441,927,700——
2020-08-19$29.23$47.22990,100——
2020-08-18$29.34$47.401,250,900——
2020-08-17$29.63$47.861,831,500——
2020-08-14$29.12$47.041,165,300——
2020-08-13$29.66$47.911,786,400——
2020-08-12$30.26$48.882,809,100——
2020-08-11$28.97$46.802,162,000——
2020-08-10$28.60$46.201,474,500——
2020-08-07$28.63$46.251,654,800——
2020-08-06$28.91$46.701,873,500——
2020-08-05$29.00$46.851,570,400——
2020-08-04$29.04$46.912,102,100——
2020-08-03$28.88$46.654,280,500——
2020-07-31$27.94$45.133,259,800——
2020-07-30$28.29$45.704,706,600——
2020-07-29$28.99$46.834,854,800——
2020-07-28$29.08$46.986,169,900——
2020-07-27$30.87$49.872,231,100——
2020-07-24$29.60$47.823,321,800——
2020-07-23$29.97$48.415,003,500——
2020-07-22$30.66$49.532,962,300——
2020-07-21$30.44$49.172,757,300——
2020-07-20$31.04$50.142,317,000——
2020-07-17$30.00$48.462,043,900——
2020-07-16$29.56$47.752,892,800——
2020-07-15$29.33$47.383,600,200——
2020-07-14$29.01$46.866,970,700——
2020-07-13$28.32$45.752,212,000——
2020-07-10$28.70$46.362,583,000——
2020-07-09$28.01$45.252,546,700——
2020-07-08$27.38$44.231,165,300——
2020-07-07$27.27$44.051,233,900——
2020-07-06$27.92$45.102,136,000——
2020-07-02$27.09$43.761,962,400——
2020-07-01$26.61$42.991,607,900——
2020-06-30$27.41$44.281,600,700——
2020-06-29$26.75$43.211,709,100——
2020-06-26$26.13$42.211,497,800——
2020-06-25$26.87$43.412,914,300——
2020-06-24$26.65$43.051,538,500——
2020-06-23$27.37$44.211,035,800——
2020-06-22$26.81$43.311,448,200——
2020-06-19$26.80$43.231,917,900——
2020-06-18$27.17$43.821,134,700——
2020-06-17$26.97$43.501,099,500——
2020-06-16$26.71$43.081,752,600——
2020-06-15$26.28$42.391,609,100——
2020-06-12$25.70$41.451,461,900——
2020-06-11$25.19$40.632,142,800——
2020-06-10$27.21$43.891,456,300——
2020-06-09$27.20$43.871,106,200——
2020-06-08$27.34$44.101,752,900——
2020-06-05$27.96$45.101,999,600——
2020-06-04$27.63$44.562,075,000——
2020-06-03$27.58$44.483,581,500——
2020-06-02$25.78$41.582,456,500——
2020-06-01$24.91$40.182,398,700——
2020-05-29$24.85$40.082,383,400——
2020-05-28$23.98$38.682,283,900——
2020-05-27$24.47$39.473,078,300——
2020-05-26$24.90$40.162,745,000——
2020-05-22$24.14$38.941,282,300——
2020-05-21$23.97$38.663,259,500——
2020-05-20$24.72$39.874,228,700——
2020-05-19$23.85$38.473,708,400——
2020-05-18$24.89$40.141,876,600——
2020-05-15$23.64$38.131,561,900——
2020-05-14$24.60$39.682,090,700——
2020-05-13$24.45$39.441,386,900——
2020-05-12$24.95$40.241,441,400——
2020-05-11$24.93$40.211,260,700——
2020-05-08$25.45$41.052,388,700——
2020-05-07$25.17$40.601,057,700——
2020-05-06$24.61$39.691,184,600——
2020-05-05$24.31$39.212,255,900——
2020-05-04$25.25$40.731,877,200——
2020-05-01$24.86$40.101,540,400——
2020-04-30$25.57$41.242,590,400——
2020-04-29$27.50$44.352,012,700——
2020-04-28$26.21$42.272,314,900——
2020-04-27$25.68$41.421,200,900——
2020-04-24$25.01$40.342,413,300——
2020-04-23$23.64$38.132,291,500——
2020-04-22$23.30$37.582,606,500——
2020-04-21$21.39$34.501,878,100——
2020-04-20$22.64$36.522,020,500——
2020-04-17$23.24$37.481,557,200——
2020-04-16$22.51$36.311,538,900——
2020-04-15$22.35$36.052,341,200——
2020-04-14$24.09$38.852,883,900——
2020-04-13$23.27$37.531,576,300——
2020-04-09$22.98$37.061,904,100——
2020-04-08$23.10$37.261,906,300——
2020-04-07$22.23$35.852,496,200——
2020-04-06$21.58$34.811,774,500——
2020-04-03$19.22$31.002,280,900——
2020-04-02$19.99$32.241,973,600——
2020-04-01$20.05$32.342,085,200——
2020-03-31$21.37$34.471,921,100——
2020-03-30$21.32$34.392,480,700——
2020-03-27$20.22$32.611,737,500——
2020-03-26$21.44$34.583,074,600——
2020-03-25$20.87$33.663,625,500——
2020-03-24$19.95$32.183,316,700——
2020-03-23$17.66$28.483,086,800——
2020-03-20$16.42$26.483,258,600——
2020-03-19$16.21$26.144,899,700——
2020-03-18$15.86$25.583,475,300——
2020-03-17$18.36$29.614,437,200——
2020-03-16$17.24$27.814,661,300——
2020-03-13$21.33$34.314,397,200——
2020-03-12$19.52$31.404,393,300——
2020-03-11$22.87$36.784,643,000——
2020-03-10$24.70$39.735,386,800——
2020-03-09$23.46$37.734,497,700——
2020-03-06$26.31$42.323,559,900——
2020-03-05$26.91$43.282,618,700——
2020-03-04$28.06$45.134,008,000——
2020-03-03$27.57$44.346,458,100——
2020-03-02$27.83$44.765,070,700——
2020-02-28$27.40$44.077,098,100——
2020-02-27$26.76$43.047,412,000——
2020-02-26$28.54$45.904,489,400——
2020-02-25$28.01$45.055,234,700——
2020-02-24$28.34$45.584,680,300——
2020-02-21$30.50$49.052,877,700——
2020-02-20$31.32$50.372,190,500——
2020-02-19$31.56$50.762,279,100——
2020-02-18$30.33$48.783,129,100——
2020-02-14$31.23$50.232,274,500——
2020-02-13$31.77$51.102,536,500——
2020-02-12$31.29$50.332,553,000——
2020-02-11$30.94$49.762,369,600——
2020-02-10$30.36$48.832,588,600——
2020-02-07$29.61$47.622,586,400——
2020-02-06$29.94$48.151,791,300——
2020-02-05$30.23$48.624,214,100——
2020-02-04$29.58$47.582,150,100——
2020-02-03$28.60$46.002,327,500——
2020-01-31$27.85$44.793,343,800——
2020-01-30$29.49$47.433,283,200——
2020-01-29$29.56$47.542,681,500——
2020-01-28$29.88$48.063,025,600——
2020-01-27$28.82$46.355,394,400——
2020-01-24$30.14$48.484,727,100——
2020-01-23$30.04$48.316,073,500——
2020-01-22$28.39$45.664,265,800——
2020-01-21$27.77$44.661,474,200——
2020-01-17$27.89$44.861,758,100——
2020-01-16$27.71$44.571,882,200——
2020-01-15$27.34$43.971,873,500——
2020-01-14$27.94$44.941,458,400——
2020-01-13$27.87$44.821,720,600——
2020-01-10$27.38$44.041,859,000——
2020-01-09$27.93$44.922,899,500——
2020-01-08$27.36$44.002,036,700——
2020-01-07$27.23$43.802,164,300——
2020-01-06$26.80$43.101,611,000——
2020-01-03$27.33$43.961,653,000——
2020-01-02$27.89$44.861,744,700——