OTC:STMEF | 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
2012-08-13 to 2026-08-27
Data captured

Stock Price Chart

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

$5.21$9.45$17.14$31.10$56.44$102.402012-08-132026-08-27

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 volume
2020-12-31$37.95$46.811,000
2020-12-30$37.65$46.44800
2020-12-29$36.80$45.402,700
2020-12-28$36.66$45.221,200
2020-12-24$36.08$44.51900
2020-12-23$37.10$45.77800
2020-12-22$35.75$44.10400
2020-12-21$35.75$44.10600
2020-12-18$36.81$45.41700
2020-12-17$36.30$44.7841,500
2020-12-16$36.45$44.9663,100
2020-12-15$36.75$45.33170,800
2020-12-14$35.38$43.6451,800
2020-12-11$35.45$43.68201,000
2020-12-10$35.85$44.17550,600
2020-12-09$36.20$44.60623,500
2020-12-08$41.50$51.13100,600
2020-12-07$41.55$51.19200,300
2020-12-04$41.55$51.19200,300
2020-12-03$41.10$50.6443,100
2020-12-02$40.60$50.02173,000
2020-12-01$40.86$50.34100,200
2020-11-30$39.25$48.36600,500
2020-11-27$37.88$46.670
2020-11-25$37.88$46.67800
2020-11-24$37.44$46.13300
2020-11-23$37.30$45.962,700
2020-11-20$36.20$44.6025,400
2020-11-19$36.20$44.6040,400
2020-11-18$35.29$43.48600
2020-11-17$35.40$43.622,000
2020-11-16$35.45$43.68300,400
2020-11-13$34.47$42.47800
2020-11-12$33.80$41.65900
2020-11-11$34.55$42.57300
2020-11-10$33.48$41.2524,600
2020-11-09$35.70$43.991,300
2020-11-06$34.43$42.4229,300
2020-11-05$34.30$42.2623,200
2020-11-04$32.85$40.47900
2020-11-03$32.10$39.5535,700
2020-11-02$31.25$38.501,100
2020-10-30$30.65$37.7615,300
2020-10-29$31.15$38.3850,500
2020-10-28$30.40$37.46234,200
2020-10-27$32.55$40.111,600
2020-10-26$34.13$42.0580,200
2020-10-23$34.13$42.05110,300
2020-10-22$33.92$41.7960,000
2020-10-21$34.72$42.7771,600
2020-10-20$34.48$42.48195,300
2020-10-19$34.87$42.9750,400
2020-10-16$35.61$43.87300
2020-10-15$35.61$43.870
2020-10-14$35.61$43.870
2020-10-13$35.61$43.870
2020-10-12$35.61$43.87200
2020-10-09$34.97$43.09500
2020-10-08$33.43$41.1996,200
2020-10-07$33.29$41.0160,000
2020-10-06$33.29$41.0165,800
2020-10-05$32.94$40.590
2020-10-02$32.94$40.59293,800
2020-10-01$29.63$36.51192,100
2020-09-30$29.63$36.510
2020-09-29$29.63$36.510
2020-09-28$29.63$36.5150,500
2020-09-25$29.37$36.18500
2020-09-24$30.36$37.40600
2020-09-23$29.89$36.821,200
2020-09-22$31.16$38.390
2020-09-21$31.16$38.3923,700
2020-09-18$31.16$38.34300
2020-09-17$31.39$38.6319,500
2020-09-16$32.06$39.4569,600
2020-09-15$30.84$37.95137,000
2020-09-14$30.84$37.95150,500
2020-09-11$30.58$37.6330,100
2020-09-10$29.90$36.7850,100
2020-09-09$29.90$36.78400
2020-09-08$27.95$34.39300
2020-09-04$32.20$39.620
2020-09-03$32.20$39.62200
2020-09-02$32.26$39.70400
2020-09-01$27.90$34.332,800
2020-08-31$32.72$40.27400
2020-08-28$30.40$37.41500
2020-08-27$30.40$37.410
2020-08-26$30.40$37.4150,700
2020-08-25$30.45$37.47800
2020-08-24$30.74$37.82300
2020-08-21$30.74$37.82100,200
2020-08-20$30.74$37.821,000
2020-08-19$30.67$37.7450,500
2020-08-18$28.17$34.661,100
2020-08-17$29.70$36.54200,500
2020-08-14$29.04$35.73500
2020-08-13$30.50$37.53200
2020-08-12$29.80$36.6772,900
2020-08-11$28.85$35.500
2020-08-10$28.85$35.50200
2020-08-07$29.25$35.99130,800
2020-08-06$29.25$35.99400
2020-08-05$28.25$34.760
2020-08-04$28.25$34.760
2020-08-03$28.25$34.760
2020-07-31$28.25$34.764,600
2020-07-30$28.15$34.64500
2020-07-29$28.65$35.25300
2020-07-28$29.15$35.87600,500
2020-07-27$30.75$37.84200,400
2020-07-24$30.10$37.0440,100
2020-07-23$30.85$37.96600,100
2020-07-22$30.85$37.960
2020-07-21$30.85$37.96500
2020-07-20$30.00$36.910
2020-07-17$30.00$36.91400
2020-07-16$29.00$35.68700
2020-07-15$29.25$35.99159,100
2020-07-14$28.21$34.71500
2020-07-13$29.50$36.3056,900
2020-07-10$29.00$35.68300,600
2020-07-09$27.50$33.84300
2020-07-08$27.85$34.270
2020-07-07$27.85$34.271,200
2020-07-06$27.94$34.38300,300
2020-07-02$26.90$33.09650,400
2020-07-01$27.05$33.28300,500
2020-06-30$27.50$33.84372,100
2020-06-29$26.55$32.670
2020-06-26$26.55$32.6770,000
2020-06-25$26.55$32.67140,200
2020-06-24$26.55$32.670
2020-06-23$26.55$32.670
2020-06-22$26.55$32.6745,300
2020-06-19$26.25$32.240
2020-06-18$26.25$32.240
2020-06-17$26.25$32.240
2020-06-16$26.25$32.2470,000
2020-06-15$26.25$32.240
2020-06-12$26.25$32.240
2020-06-11$26.25$32.2470,000
2020-06-10$27.00$33.1720,000
2020-06-09$27.00$33.1769,900
2020-06-08$27.55$33.851,900
2020-06-05$24.83$30.5167,900
2020-06-04$24.83$30.5183,200
2020-06-03$24.83$30.5147,200
2020-06-02$24.83$30.510
2020-06-01$24.83$30.5124,600
2020-05-29$25.06$30.780
2020-05-28$25.06$30.780
2020-05-27$25.06$30.7819,500
2020-05-26$25.06$30.78677,300
2020-05-22$24.72$30.360
2020-05-21$24.72$30.36397,700
2020-05-20$24.72$30.36472,000
2020-05-19$25.30$31.08350,400
2020-05-18$25.30$31.080
2020-05-15$25.30$31.080
2020-05-14$25.30$31.08200
2020-05-13$25.15$30.900
2020-05-12$25.15$30.900
2020-05-11$25.15$30.900
2020-05-08$25.15$30.90100,100
2020-05-07$25.10$30.83600
2020-05-06$24.75$30.401,800
2020-05-05$24.85$30.53150,000
2020-05-04$24.85$30.530
2020-05-01$24.85$30.53300
2020-04-30$26.21$32.2022,000
2020-04-29$24.48$30.070
2020-04-28$24.48$30.070
2020-04-27$24.48$30.070
2020-04-24$24.48$30.07300
2020-04-23$23.30$28.620
2020-04-22$23.30$28.620
2020-04-21$23.30$28.620
2020-04-20$23.30$28.62100,000
2020-04-17$23.30$28.62300
2020-04-16$22.31$27.410
2020-04-15$22.31$27.41200
2020-04-14$20.11$24.700
2020-04-13$20.11$24.700
2020-04-09$20.11$24.700
2020-04-08$20.11$24.70109,000
2020-04-07$20.11$24.700
2020-04-06$20.11$24.700
2020-04-03$20.11$24.700
2020-04-02$20.11$24.7075,500
2020-04-01$21.30$26.1740,000
2020-03-31$21.30$26.170
2020-03-30$21.30$26.17900
2020-03-27$19.82$24.350
2020-03-26$16.05$19.7250,000
2020-03-25$16.05$19.72378,900
2020-03-24$19.82$24.35300
2020-03-23$16.05$19.720
2020-03-20$16.05$19.720
2020-03-19$16.05$19.721,000
2020-03-18$17.82$21.890
2020-03-17$17.82$21.8931,200
2020-03-16$20.80$25.550
2020-03-13$20.80$25.487,200
2020-03-12$27.54$33.730
2020-03-11$27.54$33.730
2020-03-10$27.54$33.730
2020-03-09$27.54$33.7375,900
2020-03-06$27.54$33.730
2020-03-05$27.54$33.734,500
2020-03-04$27.54$33.73552,800
2020-03-03$27.45$33.62771,800
2020-03-02$27.28$33.42250,000
2020-02-28$27.12$33.220
2020-02-27$27.12$33.22290,000
2020-02-26$28.65$35.090
2020-02-25$28.65$35.095,600
2020-02-24$28.58$35.0160,100
2020-02-21$31.25$38.280
2020-02-20$31.25$38.28200
2020-02-19$31.25$38.280
2020-02-18$31.25$38.280
2020-02-14$31.25$38.28200
2020-02-13$28.06$34.370
2020-02-12$28.06$34.37101,000
2020-02-11$28.06$34.370
2020-02-10$28.06$34.3758,400
2020-02-07$29.18$35.75116,500
2020-02-06$28.06$34.370
2020-02-05$28.06$34.3759,800
2020-02-04$28.06$34.3740,000
2020-02-03$28.06$34.370
2020-01-31$28.06$34.37300
2020-01-30$29.18$35.75242,900
2020-01-29$29.67$36.35200,000
2020-01-28$29.87$36.59395,600
2020-01-27$28.30$34.67223,200
2020-01-24$28.30$34.67193,000
2020-01-23$28.30$34.67101,500
2020-01-22$27.87$34.14100,000
2020-01-21$27.87$34.140
2020-01-17$27.87$34.1420,300
2020-01-16$27.40$33.560
2020-01-15$27.40$33.560
2020-01-14$27.40$33.560
2020-01-13$27.40$33.560
2020-01-10$27.40$33.5642,300
2020-01-09$27.40$33.5675,000
2020-01-08$27.40$33.56143,000
2020-01-07$27.40$33.56139,000
2020-01-06$26.80$32.83100
2020-01-03$27.30$33.4425,600
2020-01-02$27.85$34.11146,500