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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$50.13$82.581,693,200——
2023-12-28$50.22$82.731,890,000——
2023-12-27$50.90$83.851,646,400——
2023-12-26$50.55$83.271,689,300——
2023-12-22$50.12$82.571,551,400——
2023-12-21$50.24$82.762,775,800——
2023-12-20$49.08$80.852,898,500——
2023-12-19$50.43$83.082,031,400——
2023-12-18$49.91$82.222,280,700——
2023-12-15$50.42$83.064,012,500——
2023-12-14$50.16$82.633,710,000——
2023-12-13$48.77$80.342,886,400——
2023-12-12$48.23$79.451,555,800——
2023-12-11$48.26$79.503,455,100——
2023-12-08$47.87$78.762,754,000——
2023-12-07$47.76$78.583,116,200——
2023-12-06$47.47$78.102,497,200——
2023-12-05$47.48$78.122,467,600——
2023-12-04$47.51$78.173,564,600——
2023-12-01$47.84$78.712,422,600——
2023-11-30$47.44$78.053,844,800——
2023-11-29$47.01$77.353,404,800——
2023-11-28$45.73$75.242,160,500——
2023-11-27$45.39$74.681,543,800——
2023-11-24$45.63$75.071,265,400——
2023-11-22$45.28$74.502,078,300——
2023-11-21$45.35$74.612,856,700——
2023-11-20$46.29$76.162,427,400——
2023-11-17$45.74$75.262,793,300——
2023-11-16$45.36$74.633,901,200——
2023-11-15$45.56$74.965,443,700——
2023-11-14$43.74$71.975,456,300——
2023-11-13$41.28$67.922,594,100——
2023-11-10$41.77$68.724,178,500——
2023-11-09$40.46$66.573,516,300——
2023-11-08$40.98$67.422,113,400——
2023-11-07$40.80$67.132,100,500——
2023-11-06$41.01$67.472,353,800——
2023-11-03$41.25$67.874,551,800——
2023-11-02$40.04$65.885,053,300——
2023-11-01$38.49$63.334,520,800——
2023-10-31$37.98$62.494,366,100——
2023-10-30$37.69$62.018,296,400——
2023-10-27$39.59$65.145,476,700——
2023-10-26$40.25$66.227,396,600——
2023-10-25$38.99$64.155,799,500——
2023-10-24$39.79$65.473,841,400——
2023-10-23$39.78$65.454,469,100——
2023-10-20$39.77$65.435,286,900——
2023-10-19$40.70$66.965,470,300——
2023-10-18$41.79$68.763,120,800——
2023-10-17$42.82$70.453,254,900——
2023-10-16$43.52$71.603,371,200——
2023-10-13$42.89$70.573,256,700——
2023-10-12$44.39$73.033,666,700——
2023-10-11$45.15$74.292,523,100——
2023-10-10$44.98$74.013,148,300——
2023-10-09$44.29$72.872,053,400——
2023-10-06$44.83$73.763,874,800——
2023-10-05$43.42$71.443,588,600——
2023-10-04$43.57$71.695,233,400——
2023-10-03$42.06$69.203,734,900——
2023-10-02$43.12$70.953,166,500——
2023-09-29$43.16$71.012,784,600——
2023-09-28$42.71$70.272,887,200——
2023-09-27$42.00$69.102,835,200——
2023-09-26$41.78$68.743,111,600——
2023-09-25$42.73$70.302,933,700——
2023-09-22$42.72$70.292,788,000——
2023-09-21$42.67$70.202,820,400——
2023-09-20$43.02$70.782,681,200——
2023-09-19$43.34$71.312,823,700——
2023-09-18$43.40$71.412,853,500——
2023-09-15$43.76$71.903,417,400——
2023-09-14$44.68$73.412,600,800——
2023-09-13$44.30$72.792,149,300——
2023-09-12$43.90$72.132,109,400——
2023-09-11$44.44$73.022,229,200——
2023-09-08$44.22$72.661,904,400——
2023-09-07$44.26$72.724,561,400——
2023-09-06$46.09$75.732,719,400——
2023-09-05$46.52$76.431,962,800——
2023-09-01$47.02$77.262,018,700——
2023-08-31$47.26$77.653,193,700——
2023-08-30$47.80$78.541,997,000——
2023-08-29$47.83$78.592,921,000——
2023-08-28$46.91$77.082,284,800——
2023-08-25$46.29$76.064,108,200——
2023-08-24$45.52$74.794,535,200——
2023-08-23$47.29$77.702,993,600——
2023-08-22$46.92$77.092,814,000——
2023-08-21$46.87$77.013,063,200——
2023-08-18$46.11$75.763,097,100——
2023-08-17$45.93$75.463,761,400——
2023-08-16$46.37$76.192,416,300——
2023-08-15$47.09$77.372,318,100——
2023-08-14$47.83$78.592,537,700——
2023-08-11$47.22$77.583,452,700——
2023-08-10$48.46$79.622,655,600——
2023-08-09$48.41$79.542,527,800——
2023-08-08$49.04$80.572,962,900——
2023-08-07$49.98$82.122,416,400——
2023-08-04$49.65$81.583,481,700——
2023-08-03$51.24$84.192,994,300——
2023-08-02$52.04$85.502,524,600——
2023-08-01$53.62$88.101,820,900——
2023-07-31$53.68$88.202,092,800——
2023-07-28$53.45$87.825,121,400——
2023-07-27$54.23$89.105,356,500——
2023-07-26$51.55$84.703,379,400——
2023-07-25$51.62$84.813,275,400——
2023-07-24$50.46$82.913,186,200——
2023-07-21$50.65$83.224,007,900——
2023-07-20$50.70$83.303,809,700——
2023-07-19$52.11$85.622,311,300——
2023-07-18$52.99$87.061,968,100——
2023-07-17$52.77$86.705,482,100——
2023-07-14$52.48$86.233,353,400——
2023-07-13$53.41$87.754,113,700——
2023-07-12$51.66$84.884,565,100——
2023-07-11$49.40$81.172,042,800——
2023-07-10$48.76$80.112,541,800——
2023-07-07$47.84$78.603,013,600——
2023-07-06$47.35$77.804,378,100——
2023-07-05$48.98$80.483,576,100——
2023-07-03$50.27$82.601,495,900——
2023-06-30$49.99$82.142,954,500——
2023-06-29$48.70$80.022,515,200——
2023-06-28$48.23$79.243,013,200——
2023-06-27$48.04$78.933,251,600——
2023-06-26$47.20$77.552,374,500——
2023-06-23$46.47$76.253,502,600——
2023-06-22$47.99$78.752,160,700——
2023-06-21$47.70$78.273,333,300——
2023-06-20$48.86$80.183,167,900——
2023-06-16$49.99$82.035,019,400——
2023-06-15$49.85$81.803,408,500——
2023-06-14$50.22$82.413,518,800——
2023-06-13$49.44$81.133,321,200——
2023-06-12$49.05$80.493,733,300——
2023-06-09$47.23$77.502,762,300——
2023-06-08$47.04$77.193,737,300——
2023-06-07$45.76$75.094,113,900——
2023-06-06$44.83$73.563,080,000——
2023-06-05$44.35$72.772,159,000——
2023-06-02$44.91$73.693,030,200——
2023-06-01$44.95$73.764,057,500——
2023-05-31$43.44$71.284,315,600——
2023-05-30$43.34$71.123,542,700——
2023-05-26$44.06$72.305,688,300——
2023-05-25$42.49$69.724,622,300——
2023-05-24$42.16$69.184,443,900——
2023-05-23$44.33$72.742,306,100——
2023-05-22$45.41$74.511,745,400——
2023-05-19$45.04$73.913,450,300——
2023-05-18$44.51$73.043,943,400——
2023-05-17$43.54$71.453,217,400——
2023-05-16$42.49$69.722,435,000——
2023-05-15$42.50$69.743,712,200——
2023-05-12$42.42$69.613,398,800——
2023-05-11$41.89$68.742,927,900——
2023-05-10$42.88$70.362,977,100——
2023-05-09$42.18$69.212,719,000——
2023-05-08$42.77$70.182,009,900——
2023-05-05$42.58$69.873,751,900——
2023-05-04$41.33$67.824,628,900——
2023-05-03$42.45$69.663,474,800——
2023-05-02$43.10$70.723,583,800——
2023-05-01$42.97$70.512,436,600——
2023-04-28$42.88$70.364,134,600——
2023-04-27$42.84$70.308,319,300——
2023-04-26$46.28$75.945,961,000——
2023-04-25$45.14$74.074,527,900——
2023-04-24$46.74$76.703,414,700——
2023-04-21$47.45$77.863,045,400——
2023-04-20$47.44$77.855,295,000——
2023-04-19$49.55$81.313,020,200——
2023-04-18$50.59$83.013,626,800——
2023-04-17$50.44$82.773,495,700——
2023-04-14$50.78$83.332,746,300——
2023-04-13$51.39$84.333,149,100——
2023-04-12$49.69$81.542,644,600——
2023-04-11$50.20$82.372,618,900——
2023-04-10$50.48$82.832,550,600——
2023-04-06$50.00$82.052,538,700——
2023-04-05$50.32$82.573,778,400——
2023-04-04$51.69$84.822,896,300——
2023-04-03$52.89$86.792,362,400——
2023-03-31$53.49$87.772,591,200——
2023-03-30$53.10$87.134,403,300——
2023-03-29$51.59$84.664,790,400——
2023-03-28$49.47$81.185,240,200——
2023-03-27$49.21$80.753,057,100——
2023-03-24$49.21$80.753,168,300——
2023-03-23$50.90$83.523,562,300——
2023-03-22$49.31$80.913,223,200——
2023-03-21$49.71$81.572,662,700——
2023-03-20$48.86$80.182,734,600——
2023-03-17$48.03$78.714,912,500——
2023-03-16$48.57$79.604,127,700——
2023-03-15$47.34$77.585,900,100——
2023-03-14$49.32$80.833,728,200——
2023-03-13$47.80$78.346,120,700——
2023-03-10$48.29$79.145,577,200——
2023-03-09$48.54$79.553,241,500——
2023-03-08$49.38$80.933,393,600——
2023-03-07$47.57$77.963,194,900——
2023-03-06$48.51$79.503,064,600——
2023-03-03$48.73$79.862,906,600——
2023-03-02$47.78$78.315,552,500——
2023-03-01$48.97$80.262,857,800——
2023-02-28$48.16$78.932,292,800——
2023-02-27$48.20$78.992,920,200——
2023-02-24$47.46$77.783,637,800——
2023-02-23$48.40$79.323,169,800——
2023-02-22$47.34$77.583,139,200——
2023-02-21$47.62$78.043,141,000——
2023-02-17$49.14$80.532,896,600——
2023-02-16$49.16$80.572,682,400——
2023-02-15$49.78$81.582,048,500——
2023-02-14$49.49$81.113,272,700——
2023-02-13$48.98$80.272,641,300——
2023-02-10$48.07$78.783,404,800——
2023-02-09$49.12$80.503,271,100——
2023-02-08$48.48$79.453,755,800——
2023-02-07$49.52$81.165,085,700——
2023-02-06$48.33$79.215,049,800——
2023-02-03$49.44$81.035,066,600——
2023-02-02$50.42$82.635,352,500——
2023-02-01$49.27$80.756,234,100——
2023-01-31$47.22$77.394,520,500——
2023-01-30$46.93$76.915,077,200——
2023-01-27$47.79$78.326,024,400——
2023-01-26$46.69$76.526,954,000——
2023-01-25$43.33$71.014,299,800——
2023-01-24$42.44$69.552,212,300——
2023-01-23$42.99$70.463,837,100——
2023-01-20$41.79$68.493,040,300——
2023-01-19$40.73$66.754,611,700——
2023-01-18$42.29$69.314,139,000——
2023-01-17$41.73$68.392,941,900——
2023-01-13$41.14$67.422,252,500——
2023-01-12$40.76$66.802,820,300——
2023-01-11$40.52$66.412,378,900——
2023-01-10$40.16$65.821,810,500——
2023-01-09$39.57$64.853,591,800——
2023-01-06$38.11$62.463,434,400——
2023-01-05$36.10$59.163,041,800——
2023-01-04$36.50$59.823,500,100——
2023-01-03$35.35$57.932,728,000——