STMicroelectronics (STM)

4.865 -0.26  -4.98%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

STMicroelectronics Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 5.12 5.17 5.02 5.12 1971455
May 30, 2012 5.11 5.12 5.03 5.12 2973658
May 29, 2012 5.24 5.26 5.14 5.24 1509792
May 25, 2012 5.01 5.11 5.00 5.08 1724550
May 24, 2012 5.22 5.22 5.07 5.12 2414140
May 23, 2012 5.23 5.27 5.08 5.22 2805819
May 22, 2012 5.12 5.178 5.02 5.07 4851938
May 21, 2012 4.75 4.81 4.72 4.78 4263284
May 18, 2012 4.74 4.76 4.61 4.64 1258200
May 17, 2012 4.80 4.82 4.71 4.71 2370377
May 16, 2012 5.02 5.07 4.91 4.91 1452073
May 15, 2012 4.93 5.03 4.92 4.95 4126430
May 14, 2012 5.03 5.05 4.96 5.00 2776936
May 11, 2012 5.19 5.33 5.18 5.24 794892
May 10, 2012 5.40 5.41 5.28 5.32 2033951
May 9, 2012 5.13 5.298 5.11 5.24 2124892
May 8, 2012 5.56 5.37 5.20 5.33 3206609
May 7, 2012 5.46 5.605 5.45 5.56 1633476
May 4, 2012 5.50 5.535 5.42 5.47 3010742
May 3, 2012 5.76 5.78 5.61 5.64 1622685
May 2, 2012 5.76 5.83 5.685 5.79 3734356
May 1, 2012 5.78 5.96 5.74 5.82 2252504
April 30, 2012 5.77 5.81 5.67 5.78 2420567
April 27, 2012 5.96 6.01 5.895 5.96 1109101
April 26, 2012 5.93 6.03 5.92 6.01 1654355
April 25, 2012 6.01 6.04 5.865 5.92 2639788
April 24, 2012 5.80 5.89 5.70 5.71 5752305
April 23, 2012 6.31 6.345 5.58 5.95 12088843
April 20, 2012 6.57 6.665 6.55 6.58 2260236
April 19, 2012 6.80 6.885 6.60 6.66 1757838
April 18, 2012 6.84 6.98 6.83 6.85 1493736
April 17, 2012 6.87 7.00 6.78 6.98 1935774
April 16, 2012 6.90 6.92 6.765 6.79 1948106
April 13, 2012 7.03 7.04 6.79 6.85 2561818
April 12, 2012 7.06 7.31 7.04 7.24 2323221
April 11, 2012 7.04 7.09 6.90 6.95 3231525
April 10, 2012 7.11 7.185 6.88 6.92 3188995
April 9, 2012 7.34 7.41 7.17 7.40 1042721
April 5, 2012 7.45 7.61 7.43 7.46 1221075
April 4, 2012 7.55 7.58 7.35 7.44 3151423
April 3, 2012 8.00 8.01 7.74 7.81 2153910
April 2, 2012 7.97 8.15 7.872 8.10 1672841
March 30, 2012 8.15 8.23 8.01 8.19 1870982
March 29, 2012 8.23 8.27 8.07 8.13 1989827
March 28, 2012 8.32 8.34 8.13 8.18 1831205
March 27, 2012 8.23 8.26 8.14 8.25 3609744
March 26, 2012 8.41 8.60 8.370 8.59 1834597
March 23, 2012 8.34 8.45 8.24 8.45 1261398
March 22, 2012 8.19 8.27 8.08 8.23 1040440
March 21, 2012 8.12 8.195 8.02 8.15 2217617
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

STM News

STM Ex-Dividend Reminder
May 31, 10:12AM
Should We Have Sold This Stock?
May 30, 11:12AM Motley Fool
Stocks trading ex-dividend one week from today: http://stks.co/40Ie $GES $AAN $AVY $BOLT $GR $HAL $KSS $LUV $STM $SWK ...
about 5 days ago by DynamicDividend
Dividend Stock Analysis: Intel Corporation
May 28, 8:23AM Seeking Alpha
$INVN That makes a lot of sense. $STM is struggling right now
about 15 days ago by aarlew000
Short Notice: Stocks in closing in on critical $5 mark: $ASYS, $AXU, $CELL, $KEM, $PAM, $RIC, $SGI, $STM, $SVM. All optionable except PAM.
about 18 days ago by DrKris
8 Stocks Slump to 52-Week Lows http://stks.co/3j1z My story via @TheStreet $VRA $ANR $NEM $CY $EA $RVBD $AMTL $STM #52WeekLow
about 24 days ago by azendrian
$STM New 52 Week Low - Crossed daily lows support.
about 25 days ago by TradeIdeasQuant
Broadcom Q1 Beats Despite Profit Decline
May 01, 4:15PM Barrons.com
April 2012 Dividend-Paying Winners and Losers: http://stks.co/3agk $SUN $EXPE $AEM $NEU $WHR $RSH $CRR $CHK $STM $NOK
about 32 days ago by DynamicDividend
$SPY $STM radar - striking chart http://stks.co/3aGZ $$
about 32 days ago by WorldJazz59
Global MEMS Gyroscope market to grow 24.5% over 2011-2015 fueled by increase in smartphone sales. http://stks.co/3Z6B $INVN $STM $PC
about 34 days ago by abubnic
Most of these vendors when you see $AAPL ^ margins, w/ rising labor costs for $AAPL, they are cutting costs on components $TQNT $SWKS $STM
about 37 days ago by CDMCapital
Today's Dividend-Paying Winners and Losers: http://stks.co/3T96 $EAT $CHK $SUN $WHR $WMT $HAS $K $STM ...
about 39 days ago by DynamicDividend
$STM Volume Alert - Currently at 5 x average daily volume.
about 39 days ago by TradeIdeasQuant
$STM Slaughtered
about 39 days ago by dvk1970
News related to $STM, currently -6.0% since open: 'ST-Ericsson to cut 1,700 jobs, save $320 million' http://stks.co/3Suw
about 39 days ago by TradeBot
$STM is -7.5% down since open on unusual high volume.
about 40 days ago by TradeBot
Earnings To Watch Late Monday (AMP, HMA, ILMN, STM, TXN) http://stks.co/3Sbz $AMP $HMA $ILMN $STM $TXN
about 40 days ago by retirementplanningzone
Doubling Down on This Tech Stock
Apr 18, 5:14PM Motley Fool
Cheapest MidCap Dividend Stocks With Highest Yield + http://stks.co/3OFv + $YPF $CIM $TWO $MFA $TEO $PBI $AT $ARLP $SKM $STM $GCI $PT $DEG
about 45 days ago by DividendYield
STMicroelectronics, $STM, Tanks Over Lower Profit Guidance - http://stks.co/3HRB
about 53 days ago by ibc_fn
This Week's Dividend-Paying Winners and Losers: http://stks.co/3FCS $AAPL $AVP $PETS $LO $GOLD $AU $STM $TAP $AYI
about 57 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://stks.co/3E48 $GKSR $MDCA $AVP $BRO $WCN $GPS $RSH $LO $JOY $NOK $STM $GG $AYI
about 58 days ago by DynamicDividend
AMD Remains Significantly Undervalued
Apr 02, 12:43AM Seeking Alpha
Today's Dividend-Paying Winners and Losers: http://stks.co/36TN $LEN $RYL $MDC $NTRI $KDN $THO $EXPE $STM $TOT $STRA ...
about 66 days ago by DynamicDividend
Stocks Flagged Technically OVERBOUGHT By The PPT: $SICK $BAL $CROX $HEAT $FXCM $GAIA $STM $SCVL - http://stks.co/322q
about 71 days ago by ibc_fn
Today's Dividend-Paying Winners and Losers: http://stks.co/2t0w $SCHL $CSX $ACI $NOK $NSC $BBY $KBH $STM $HOTT $STX $SMP $GES
about 78 days ago by DynamicDividend
Ppl preach investing ways to conservative value investors, but I like these techs: http://stks.co/2nZw $AAPL $STM $AUO $GLW $TLAB $KYO
about 81 days ago by MagPat
Today's Dividend-Paying Winners and Losers: http://stks.co/2kAi / $HOTT $STM $HUN $MW $MCD $BWS $KWR $WSM
about 85 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://stks.co/2bKm / $STM $NCMI $BWS $NUS $SPLS $SMP $CVC
about 94 days ago by DynamicDividend

Recent Quotes

Symbol Price Chg Chg % Market Cap
STM 4.865 -0.26 -4.98% 4.531B
STLY 3.92 +0.02 +0.51% 56.63M
SPAB 1.07 +0.04 +3.88%
SPA 8.77 -0.13 -1.46% 89.53M
SOXX 48.09 -2.13 -4.24%
SOXS 53.21 +5.89 +12.45%
SOXL 22.53 -2.99 -11.72%
SORL 2.80 +0.00 +0.00% 54.07M
SOQ 1.80 -0.05 -2.70% 115.26M
SONS 2.29 -0.14 -5.76% 678.77M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close