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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$48.88$79.59857,900——
2021-12-30$49.19$80.101,488,700——
2021-12-29$49.58$80.731,285,200——
2021-12-28$49.57$80.721,644,500——
2021-12-27$50.10$81.582,190,500——
2021-12-23$48.59$79.121,379,500——
2021-12-22$48.41$78.831,863,400——
2021-12-21$47.99$78.142,311,800——
2021-12-20$46.92$76.402,414,500——
2021-12-17$46.79$76.196,764,500——
2021-12-16$46.69$76.036,239,900——
2021-12-15$49.69$80.912,480,700——
2021-12-14$47.60$77.412,050,900——
2021-12-13$47.79$77.721,747,900——
2021-12-10$48.39$78.701,883,100——
2021-12-09$47.59$77.392,151,400——
2021-12-08$49.13$79.901,633,500——
2021-12-07$50.13$81.522,167,600——
2021-12-06$48.14$78.292,227,500——
2021-12-03$47.31$76.942,509,100——
2021-12-02$47.98$78.033,203,700——
2021-12-01$49.48$80.472,702,000——
2021-11-30$48.54$78.942,121,900——
2021-11-29$49.16$79.952,920,500——
2021-11-26$47.55$77.332,099,600——
2021-11-24$49.37$80.292,179,800——
2021-11-23$49.84$81.052,505,700——
2021-11-22$50.69$82.441,967,500——
2021-11-19$51.67$84.031,934,700——
2021-11-18$52.13$84.781,689,800——
2021-11-17$51.51$83.771,397,500——
2021-11-16$51.45$83.671,388,200——
2021-11-15$51.08$83.071,034,000——
2021-11-12$51.23$83.311,873,600——
2021-11-11$50.51$82.141,488,600——
2021-11-10$49.47$80.452,167,400——
2021-11-09$51.17$83.221,830,300——
2021-11-08$51.65$84.001,838,700——
2021-11-05$50.76$82.551,860,900——
2021-11-04$50.52$82.161,937,600——
2021-11-03$49.45$80.421,453,500——
2021-11-02$48.42$78.741,521,300——
2021-11-01$47.72$77.611,707,900——
2021-10-29$47.64$77.482,224,500——
2021-10-28$48.51$78.893,379,200——
2021-10-27$45.03$73.233,387,900——
2021-10-26$44.75$72.781,635,500——
2021-10-25$44.51$72.391,548,400——
2021-10-22$43.90$71.391,583,200——
2021-10-21$43.88$71.361,568,200——
2021-10-20$42.81$69.621,462,700——
2021-10-19$43.16$70.191,068,500——
2021-10-18$42.83$69.651,193,400——
2021-10-15$42.52$69.151,323,400——
2021-10-14$42.48$69.082,102,800——
2021-10-13$41.42$67.361,813,300——
2021-10-12$40.80$66.352,328,600——
2021-10-11$40.84$66.421,485,600——
2021-10-08$41.40$67.332,354,300——
2021-10-07$42.10$68.471,587,100——
2021-10-06$42.23$68.681,578,400——
2021-10-05$42.63$69.331,578,600——
2021-10-04$41.84$68.042,637,100——
2021-10-01$43.28$70.382,524,000——
2021-09-30$43.63$70.952,251,900——
2021-09-29$43.34$70.482,326,600——
2021-09-28$43.78$71.202,969,800——
2021-09-27$46.39$75.441,183,300——
2021-09-24$46.40$75.461,059,500——
2021-09-23$46.48$75.59862,900——
2021-09-22$45.80$74.481,277,600——
2021-09-21$45.27$73.621,223,800——
2021-09-20$44.75$72.782,451,200——
2021-09-17$45.86$74.482,936,400——
2021-09-16$47.20$76.661,967,500——
2021-09-15$47.24$76.721,795,300——
2021-09-14$46.62$75.722,051,300——
2021-09-13$45.40$73.741,902,000——
2021-09-10$44.95$73.012,184,300——
2021-09-09$44.37$72.061,359,200——
2021-09-08$44.25$71.871,967,900——
2021-09-07$45.03$73.131,073,700——
2021-09-03$44.88$72.891,290,000——
2021-09-02$44.93$72.97871,200——
2021-09-01$44.66$72.531,554,300——
2021-08-31$44.43$72.161,939,600——
2021-08-30$44.83$72.811,763,400——
2021-08-27$43.99$71.451,529,600——
2021-08-26$43.05$69.921,473,300——
2021-08-25$42.95$69.762,083,800——
2021-08-24$43.12$70.032,798,100——
2021-08-23$43.16$70.103,680,400——
2021-08-20$42.33$68.752,989,000——
2021-08-19$41.92$68.083,186,100——
2021-08-18$42.25$68.621,709,100——
2021-08-17$42.34$68.772,334,600——
2021-08-16$43.13$70.051,006,100——
2021-08-13$43.14$70.071,335,800——
2021-08-12$42.73$69.401,410,500——
2021-08-11$42.72$69.381,362,000——
2021-08-10$42.67$69.302,212,500——
2021-08-09$42.69$69.331,470,800——
2021-08-06$42.10$68.381,307,500——
2021-08-05$42.24$68.601,316,600——
2021-08-04$42.02$68.251,621,800——
2021-08-03$41.90$68.051,879,300——
2021-08-02$41.26$67.011,699,400——
2021-07-30$41.27$67.032,361,400——
2021-07-29$41.71$67.743,769,000——
2021-07-28$39.33$63.881,908,900——
2021-07-27$38.75$62.941,857,100——
2021-07-26$39.40$63.991,689,900——
2021-07-23$38.98$63.311,208,000——
2021-07-22$38.08$61.851,172,500——
2021-07-21$38.51$62.551,274,300——
2021-07-20$36.94$60.002,097,000——
2021-07-19$37.05$60.171,616,700——
2021-07-16$37.61$61.081,798,900——
2021-07-15$38.12$61.912,202,300——
2021-07-14$39.12$63.542,532,400——
2021-07-13$38.17$61.99816,600——
2021-07-12$38.61$62.711,089,700——
2021-07-09$38.14$61.941,662,700——
2021-07-08$36.68$59.572,168,800——
2021-07-07$37.49$60.892,596,800——
2021-07-06$37.36$60.681,376,400——
2021-07-02$37.22$60.451,128,500——
2021-07-01$36.43$59.171,247,000——
2021-06-30$36.38$59.091,294,000——
2021-06-29$37.28$60.55911,100——
2021-06-28$37.12$60.291,583,300——
2021-06-25$36.52$59.31845,500——
2021-06-24$36.74$59.67931,500——
2021-06-23$36.07$58.58908,700——
2021-06-22$36.42$59.151,069,500——
2021-06-21$36.11$58.651,431,000——
2021-06-18$35.95$58.296,413,600——
2021-06-17$37.85$61.372,198,800——
2021-06-16$37.83$61.341,202,800——
2021-06-15$38.02$61.651,548,100——
2021-06-14$38.72$62.781,462,500——
2021-06-11$38.20$61.941,441,300——
2021-06-10$37.82$61.321,474,200——
2021-06-09$37.09$60.141,176,300——
2021-06-08$36.83$59.721,395,700——
2021-06-07$36.81$59.681,286,100——
2021-06-04$37.17$60.271,046,900——
2021-06-03$36.34$58.921,320,400——
2021-06-02$37.11$60.171,622,000——
2021-06-01$37.44$60.712,105,300——
2021-05-28$37.34$60.541,049,000——
2021-05-27$36.98$59.961,268,500——
2021-05-26$36.85$59.75960,100——
2021-05-25$37.03$60.041,278,100——
2021-05-24$36.71$59.522,790,200——
2021-05-21$36.21$58.712,337,100——
2021-05-20$36.18$58.661,616,300——
2021-05-19$35.79$58.032,053,900——
2021-05-18$35.32$57.271,222,400——
2021-05-17$35.42$57.431,292,200——
2021-05-14$35.66$57.821,561,400——
2021-05-13$34.81$56.442,069,300——
2021-05-12$34.33$55.662,356,700——
2021-05-11$35.76$57.983,132,800——
2021-05-10$36.13$58.582,408,400——
2021-05-07$37.33$60.531,778,200——
2021-05-06$36.56$59.282,262,500——
2021-05-05$36.51$59.202,232,500——
2021-05-04$36.48$59.152,601,100——
2021-05-03$37.06$60.092,333,800——
2021-04-30$37.29$60.463,708,500——
2021-04-29$39.46$63.984,196,500——
2021-04-28$38.61$62.603,007,100——
2021-04-27$39.79$64.521,729,500——
2021-04-26$39.35$63.801,315,300——
2021-04-23$38.88$63.041,130,400——
2021-04-22$37.77$61.241,659,600——
2021-04-21$37.87$61.402,004,500——
2021-04-20$37.05$60.072,580,200——
2021-04-19$38.42$62.302,233,300——
2021-04-16$38.98$63.202,330,500——
2021-04-15$38.94$63.142,975,100——
2021-04-14$39.05$63.321,595,800——
2021-04-13$39.19$63.542,757,200——
2021-04-12$38.68$62.721,925,300——
2021-04-09$39.53$64.101,206,400——
2021-04-08$39.67$64.321,329,900——
2021-04-07$39.66$64.311,866,400——
2021-04-06$38.91$63.091,706,100——
2021-04-05$39.88$64.661,167,300——
2021-04-01$39.35$63.801,604,400——
2021-03-31$38.33$62.151,539,100——
2021-03-30$37.44$60.711,552,800——
2021-03-29$37.77$61.241,896,800——
2021-03-26$38.59$62.571,884,100——
2021-03-25$37.09$60.142,208,000——
2021-03-24$36.69$59.491,840,600——
2021-03-23$37.01$60.011,889,000——
2021-03-22$38.23$61.993,252,700——
2021-03-19$37.11$60.104,524,500——
2021-03-18$35.63$57.711,949,200——
2021-03-17$36.99$59.912,164,100——
2021-03-16$36.40$58.952,473,100——
2021-03-15$36.50$59.122,083,400——
2021-03-12$35.75$57.901,760,900——
2021-03-11$36.12$58.502,495,700——
2021-03-10$34.61$56.053,536,200——
2021-03-09$35.83$58.033,911,800——
2021-03-08$33.30$53.934,164,100——
2021-03-05$35.00$56.695,758,400——
2021-03-04$34.45$55.805,546,100——
2021-03-03$35.91$58.163,396,400——
2021-03-02$36.99$59.914,956,500——
2021-03-01$38.14$61.775,772,700——
2021-02-26$38.86$62.942,703,900——
2021-02-25$38.53$62.402,823,200——
2021-02-24$40.74$65.981,851,000——
2021-02-23$40.08$64.913,290,100——
2021-02-22$40.62$65.791,862,000——
2021-02-19$41.93$67.911,537,500——
2021-02-18$41.20$66.731,556,700——
2021-02-17$41.75$67.622,170,700——
2021-02-16$42.48$68.802,154,900——
2021-02-12$42.79$69.301,419,300——
2021-02-11$42.57$68.952,276,400——
2021-02-10$40.71$65.932,197,100——
2021-02-09$41.64$67.442,102,300——
2021-02-08$41.93$67.912,812,200——
2021-02-05$40.52$65.632,088,600——
2021-02-04$40.54$65.662,051,000——
2021-02-03$39.96$64.722,348,200——
2021-02-02$41.18$66.691,868,600——
2021-02-01$41.46$67.152,151,900——
2021-01-29$39.95$64.703,559,900——
2021-01-28$40.33$65.325,505,600——
2021-01-27$37.87$61.333,033,200——
2021-01-26$39.83$64.511,520,200——
2021-01-25$39.92$64.652,001,400——
2021-01-22$39.71$64.313,087,500——
2021-01-21$40.53$65.643,544,700——
2021-01-20$40.29$65.251,779,500——
2021-01-19$40.52$65.632,088,900——
2021-01-15$39.79$64.441,932,700——
2021-01-14$40.17$65.062,757,800——
2021-01-13$41.01$66.422,028,300——
2021-01-12$41.11$66.583,097,700——
2021-01-11$41.00$66.402,962,000——
2021-01-08$40.09$64.933,640,900——
2021-01-07$40.06$64.883,322,400——
2021-01-06$39.38$63.784,488,400——
2021-01-05$39.70$64.302,538,300——
2021-01-04$38.51$62.373,504,500——