STMPA.PA: STMicroelectronics N.V. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 17.4179

CLOSE 17.3875

Low

LOW 11.41

High

HIGH 22.97

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	18.3	18.49	17.86	18.45
01/03/2018	18.58	19.09	18.47	19.02
01/04/2018	19.16	19.47	18.97	19.28
01/05/2018	19.4	19.48	19.27	19.43
01/08/2018	19.5	19.53	19.23	19.32
01/09/2018	19.25	19.92	19.25	19.71
01/10/2018	19.64	19.67	19.4	19.59
01/11/2018	20	20.46	19.95	20
01/12/2018	20.15	20.15	19.82	19.99
01/15/2018	20	20.05	19.79	19.8
01/16/2018	19.85	19.97	19.7	19.7
01/17/2018	19.68	19.79	19.42	19.64
01/18/2018	20.01	20.48	19.86	20.38
01/19/2018	20.45	20.7	20.32	20.43
01/22/2018	20.4	20.43	20.03	20.24
01/23/2018	20.36	20.4	20.01	20.05
01/24/2018	19.5	19.65	18.79	18.79
01/25/2018	19.4	19.71	18.57	18.92
01/26/2018	18.86	19.14	18.73	19.07
01/29/2018	19.45	19.93	19.35	19.52
01/30/2018	19.43	19.7	19.24	19.49
01/31/2018	19.26	19.47	18.97	19.23
02/01/2018	19.35	19.43	19.01	19.08
02/02/2018	19.02	19.04	18.38	18.5
02/05/2018	18.22	18.79	18.07	18.65
02/06/2018	17.9	18.48	17.63	18.1
02/07/2018	18.39	18.4	17.98	18.34
02/08/2018	18.15	18.2	17.16	17.3
02/09/2018	17.19	17.75	16.93	17.23
02/12/2018	17.42	17.59	17.3	17.43
02/13/2018	17.38	17.56	17.34	17.34
02/14/2018	17.52	17.92	17.28	17.86
02/15/2018	18.04	18.25	17.8	18.07
02/16/2018	18.24	18.24	18.04	18.04
02/19/2018	18.1	18.11	17.94	18
02/20/2018	17.95	18.47	17.85	18.45
02/21/2018	18.49	18.79	18.32	18.79
02/22/2018	18.61	18.61	18.3	18.41
02/23/2018	18.5	18.67	18.29	18.64
02/26/2018	18.74	18.86	18.51	18.67
02/27/2018	18.75	19.03	18.61	18.89
02/28/2018	18.76	19.01	18.66	18.82
03/01/2018	18.74	18.78	17.92	18.1
03/02/2018	17.9	17.92	17.48	17.69
03/05/2018	17.63	18.27	17.54	18.23
03/06/2018	18.42	18.77	18.27	18.6
03/07/2018	18.54	18.9	18.42	18.83
03/08/2018	18.85	19.74	18.81	19.67
03/09/2018	19.56	19.84	19.52	19.79
03/12/2018	19.95	20	19.72	20
03/13/2018	19.97	20	19.3	19.46
03/14/2018	19.3	19.66	19.25	19.4
03/15/2018	19.53	19.86	19.52	19.79
03/16/2018	19.85	19.95	19.71	19.88
03/19/2018	19.84	19.85	19.34	19.5
03/20/2018	19.52	19.94	19.32	19.91
03/21/2018	19.9	20.37	19.88	20.34
03/22/2018	20.1	20.11	19.12	19.41
03/23/2018	19.04	19.04	18.43	18.67
03/26/2018	18.75	18.94	18.46	18.61
03/27/2018	19.17	19.22	18.99	19.08
03/28/2018	18.45	18.57	17.77	18.05
03/29/2018	18.2	18.23	17.83	17.99
04/03/2018	17.5	17.64	17.33	17.42
04/04/2018	17.34	17.42	16.57	17.04
04/05/2018	17.46	17.58	17.33	17.48
04/06/2018	17.38	17.43	17.07	17.33
04/09/2018	17.4	17.56	17.21	17.42
04/10/2018	17.5	17.98	17.41	17.89
04/11/2018	17.98	18.05	17.4	17.66
04/12/2018	17.72	18.55	17.68	18.5
04/13/2018	18.54	18.59	18.13	18.26
04/16/2018	18.31	18.79	18.29	18.43
04/17/2018	18.54	18.78	18.45	18.76
04/18/2018	18.75	18.84	18.3	18.43
04/19/2018	18.51	18.58	17.78	17.83
04/20/2018	17.8	17.8	17.47	17.58
04/23/2018	17.53	17.8	17.5	17.76
04/24/2018	17.17	17.86	16.98	17.66
04/25/2018	18.29	18.59	17.83	18.17
04/26/2018	18.13	18.4	17.85	18.34
04/27/2018	18.48	18.55	18.01	18.14
04/30/2018	18.16	18.16	17.97	18.12
05/02/2018	18.54	19.16	18.45	18.95
05/03/2018	18.99	19.09	18.8	19
05/04/2018	19.08	19.29	18.95	19.24
05/07/2018	19.41	20.04	19.34	19.92
05/08/2018	19.9	19.92	19.41	19.59
05/09/2018	19.49	19.91	19.49	19.89
05/10/2018	19.99	20.05	19.67	19.95
05/11/2018	20	20.3	19.99	20.2
05/14/2018	20.26	20.48	20.05	20.37
05/15/2018	20.43	20.98	20.33	20.41
05/16/2018	20.54	20.56	20.07	20.16
05/17/2018	20.16	20.44	20.16	20.43
05/18/2018	20.42	20.43	19.92	20.04
05/21/2018	20.1	20.42	20.01	20.24
05/22/2018	20.21	20.44	20	20.17
05/23/2018	20.09	20.11	19.57	19.86
05/24/2018	19.89	20.36	19.89	20.2
05/25/2018	20.29	20.61	20.27	20.52
05/28/2018	20.64	20.82	20.25	20.53
05/29/2018	20.42	20.72	20.15	20.27
05/30/2018	20.01	20.57	19.95	20.44
05/31/2018	20.5	20.58	20.19	20.36
06/01/2018	20.3	20.5	19.99	20.36
06/04/2018	20.61	20.71	20.15	20.31
06/05/2018	20.31	21.43	20.29	21.16
06/06/2018	21.27	21.58	21.18	21.46
06/07/2018	21.55	21.71	21.17	21.24
06/08/2018	21.1	21.38	20.72	21.04
06/11/2018	21.28	21.52	21.15	21.35
06/12/2018	21.55	21.55	21.09	21.28
06/13/2018	21.35	22.23	21.35	22.22
06/14/2018	22.02	22.73	21.92	22.64
06/15/2018	22.67	22.97	22.45	22.46
06/18/2018	22.39	22.51	21.99	22.14
06/19/2018	21.71	21.8	21.08	21.23
06/20/2018	21.4	21.6	20.78	21.01
06/21/2018	21.21	21.28	20.3	20.5
06/22/2018	20.5	20.66	20.08	20.16
06/25/2018	20.07	20.07	19.2	19.24
06/26/2018	19.27	19.7	19.25	19.6
06/27/2018	19.73	20.18	19.46	19.82
06/28/2018	19.65	19.8	18.55	18.81
06/29/2018	19.21	19.49	19.11	19.11
07/02/2018	18.81	19.07	18.61	18.74
07/03/2018	18.88	19.2	18.7	18.96
07/04/2018	18.75	18.77	18.27	18.43
07/05/2018	18.41	19	18.41	18.92
07/06/2018	19.02	19.11	18.74	19
07/09/2018	19.16	19.44	18.92	19.16
07/10/2018	19.35	19.58	19.12	19.56
07/11/2018	19.33	19.34	19.03	19.13
07/12/2018	19.06	19.45	18.92	19.4
07/13/2018	19.71	19.81	19.45	19.5
07/16/2018	19.55	19.64	19.43	19.5
07/17/2018	19.4	19.71	19.17	19.67
07/18/2018	19.95	20.4	19.95	20.27
07/19/2018	20.28	20.39	20.03	20.22
07/20/2018	20.31	20.31	19.82	20.27
07/23/2018	19.99	20.05	19.53	19.8
07/24/2018	20.2	20.85	20.15	20.58
07/25/2018	20.04	20.25	18.62	18.81
07/26/2018	19.07	19.25	18.91	19.07
07/27/2018	19.12	19.34	19.04	19.17
07/30/2018	19.1	19.1	18.61	18.67
07/31/2018	18.56	18.89	18.42	18.61
08/01/2018	18.75	18.99	18.5	18.62
08/02/2018	18.51	18.82	18.35	18.76
08/03/2018	19	19.32	18.8	19.01
08/06/2018	19.11	19.11	18.71	19.04
08/07/2018	19.09	19.29	19.06	19.06
08/08/2018	19.09	19.25	19.05	19.2
08/09/2018	19.12	19.23	18.95	18.96
08/10/2018	18.68	18.77	17.95	18.03
08/13/2018	17.91	18.2	17.61	18.06
08/14/2018	18.13	18.25	17.78	17.89
08/15/2018	17.88	17.88	16.88	17.06
08/16/2018	17.44	17.58	17.17	17.33
08/17/2018	17.19	17.19	16.75	16.95
08/20/2018	17.04	17.11	16.95	16.95
08/21/2018	17.04	17.21	16.91	17.17
08/22/2018	17.1	17.33	16.88	17.04
08/23/2018	17.17	17.17	16.97	16.99
08/24/2018	17	17.45	16.95	17.42
08/27/2018	17.52	17.75	17.35	17.71
08/28/2018	17.8	18.06	17.67	17.67
08/29/2018	17.8	17.84	17.61	17.83
08/30/2018	17.87	17.87	17.51	17.67
08/31/2018	17.63	17.93	17.56	17.7
09/03/2018	17.66	17.77	17.5	17.72
09/04/2018	17.67	17.83	17.18	17.26
09/05/2018	17.21	17.23	16.38	16.49
09/06/2018	16.4	16.51	16.09	16.24
09/07/2018	15.94	16.25	15.92	16.2
09/10/2018	15.96	16.44	15.81	16.2
09/11/2018	16.32	16.32	15.75	15.87
09/12/2018	15.81	16.02	15.04	15.26
09/13/2018	15.33	15.76	15.31	15.59
09/14/2018	15.89	15.99	15.71	15.91
09/17/2018	15.91	15.91	15.54	15.58
09/18/2018	15.53	15.72	15.39	15.65
09/19/2018	15.57	15.96	15.55	15.7
09/20/2018	15.76	16.3	15.68	16.23
09/21/2018	16.29	16.32	16.05	16.25
09/24/2018	16.16	16.35	15.97	16.17
09/25/2018	16.25	16.64	16.2	16.44
09/26/2018	16.6	16.7	16.08	16.18
09/27/2018	16.14	16.14	15.72	15.9
09/28/2018	15.9	16.04	15.55	15.67
10/01/2018	15.72	16.14	15.72	16.02
10/02/2018	15.79	16.47	15.42	16.31
10/03/2018	16.33	16.61	16.31	16.4
10/04/2018	16.35	16.45	15.89	15.98
10/05/2018	15.74	15.77	15.08	15.2
10/08/2018	15.14	15.15	14.69	14.97
10/09/2018	14.98	15.05	14.35	15
10/10/2018	14.82	14.84	14.01	14.13
10/11/2018	13.81	14.91	13.47	14.41
10/12/2018	14.8	14.85	14.37	14.38
10/15/2018	14.33	14.42	14.11	14.41
10/16/2018	14.44	14.84	14.27	14.81
10/17/2018	15.16	15.65	14.9	14.93
10/18/2018	14.85	14.89	14.17	14.17
10/19/2018	14.21	14.48	13.7	13.94
10/22/2018	14.04	14.16	13.82	13.99
10/23/2018	13.58	13.61	12.96	13.52
10/24/2018	12.86	13.63	11.92	12.17
10/25/2018	11.74	12.66	11.58	12.1
10/26/2018	12.04	12.22	11.69	12.22
10/29/2018	12.34	13.04	12.28	12.85
10/30/2018	12.8	12.99	12.41	12.88
10/31/2018	13.2	13.63	13.16	13.42
11/01/2018	13.47	13.83	13.36	13.83
11/02/2018	13.98	14.4	13.76	13.79
11/05/2018	13.85	13.89	13.22	13.28
11/06/2018	13.38	13.58	13.11	13.43
11/07/2018	13.47	13.58	13.19	13.26
11/08/2018	13.3	13.43	12.87	13.1
11/09/2018	12.99	13.19	12.74	13
11/12/2018	13.21	13.3	12.13	12.13
11/13/2018	12.06	12.61	12.04	12.54
11/14/2018	12.32	12.66	12.08	12.45
11/15/2018	12.29	12.43	12.01	12.34
11/16/2018	12.3	12.39	12	12.2
11/19/2018	12.26	12.74	12.07	12.21
11/20/2018	11.93	12.14	11.66	11.98
11/21/2018	12.13	12.57	12.12	12.55
11/22/2018	12.42	12.49	12.25	12.38
11/23/2018	12.43	12.55	12.29	12.43
11/26/2018	12.6	13	12.56	12.78
11/27/2018	12.73	12.89	12.5	12.75
11/28/2018	12.74	12.92	12.64	12.68
11/29/2018	13.01	13.2	12.91	12.97
11/30/2018	13.01	13.07	12.75	12.93
12/03/2018	13.63	14.02	13.62	13.71
12/04/2018	13.42	13.64	13.28	13.33
12/05/2018	13.05	13.16	12.86	12.88
12/06/2018	12.55	12.58	12.04	12.11
12/07/2018	12.29	12.37	11.94	11.97
12/10/2018	11.7	11.98	11.41	11.65
12/11/2018	11.85	12.24	11.8	12
12/12/2018	12.11	12.26	11.89	12.24
12/13/2018	12.32	12.4	12.2	12.24
12/14/2018	12.08	12.3	11.81	12.23
12/17/2018	12.18	12.22	11.92	12.1
12/18/2018	11.84	12.34	11.82	12.11
12/19/2018	12.02	12.13	11.82	12.03
12/20/2018	11.68	12	11.6	11.68
12/21/2018	11.68	12.17	11.62	12.03
12/24/2018	12.03	12.07	11.81	11.85
12/27/2018	12.12	12.28	11.77	11.87
12/28/2018	11.97	12.3	11.96	12.24
12/31/2018	12.32	12.53	12.25	12.49

Menu

Create your free account now!

STMPA.PA: STMicroelectronics N.V. Historical Data

2018 Historical Chart

Average

Low

High