STMPA.PA: STMicroelectronics N.V. Historical Data

2019 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 16.6649

CLOSE 16.6993

Low

LOW 10.64

High

HIGH 25.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	12.23	12.23	11.92	12.15
01/03/2019	11.71	11.78	10.68	10.74
01/04/2019	10.8	10.97	10.64	10.91
01/07/2019	11.11	11.38	10.98	11.35
01/08/2019	11.3	11.8	11.26	11.37
01/09/2019	11.52	12.11	11.52	12.01
01/10/2019	11.94	12.23	11.78	12.17
01/11/2019	12.27	12.31	12.1	12.29
01/14/2019	12.05	12.3	12.05	12.16
01/15/2019	12.2	12.54	12.19	12.31
01/16/2019	12.35	12.55	12.34	12.55
01/17/2019	12.3	12.35	12.13	12.32
01/18/2019	12.45	12.88	12.4	12.86
01/21/2019	12.78	13.02	12.78	12.92
01/22/2019	12.82	12.94	12.42	12.48
01/23/2019	12.16	12.55	12.06	12.5
01/24/2019	12.52	13.89	12.46	13.77
01/25/2019	13.9	14.38	13.78	14.37
01/28/2019	14.37	14.42	13.78	14.07
01/29/2019	13.97	14.05	13.78	13.84
01/30/2019	14.05	14.28	13.86	13.89
01/31/2019	14.16	14.16	13.74	13.87
02/01/2019	13.91	13.97	13.75	13.91
02/04/2019	13.9	14.07	13.82	13.95
02/05/2019	13.91	14.03	13.71	13.83
02/06/2019	13.79	14.57	13.79	14.49
02/07/2019	14.45	14.54	13.85	13.85
02/08/2019	13.74	13.84	13.42	13.54
02/11/2019	13.72	13.97	13.71	13.91
02/12/2019	14.07	14.76	14.07	14.65
02/13/2019	14.72	14.88	14.46	14.64
02/14/2019	14.75	14.75	14.47	14.59
02/15/2019	14.57	14.79	14.45	14.7
02/18/2019	14.69	14.74	14.57	14.63
02/19/2019	14.65	14.78	14.37	14.48
02/20/2019	14.46	14.7	14.43	14.68
02/21/2019	14.65	14.79	14.55	14.65
02/22/2019	14.73	14.93	14.7	14.82
02/25/2019	14.98	15.42	14.96	15.25
02/26/2019	15.12	15.27	14.96	15.02
02/27/2019	14.95	14.97	14.56	14.68
02/28/2019	14.53	14.57	14.34	14.37
03/01/2019	14.5	14.81	14.5	14.7
03/04/2019	14.84	14.96	14.7	14.85
03/05/2019	14.85	14.87	14.7	14.79
03/06/2019	14.71	14.73	14.18	14.25
03/07/2019	14.12	14.22	13.86	13.95
03/08/2019	13.62	13.98	13.48	13.93
03/11/2019	14	14.19	13.75	14.15
03/12/2019	14.3	14.31	13.99	14.09
03/13/2019	14.01	14.06	13.94	13.97
03/14/2019	13.92	14.07	13.8	13.93
03/15/2019	14.03	14.67	14.02	14.62
03/18/2019	14.64	14.64	14.17	14.25
03/19/2019	14.28	14.45	14.17	14.4
03/20/2019	14.39	14.57	14.22	14.23
03/21/2019	14.36	14.89	14.25	14.85
03/22/2019	14.99	15.18	14.51	14.53
03/25/2019	14.39	14.43	13.93	13.97
03/26/2019	14.05	14.17	13.94	14.13
03/27/2019	14.19	14.2	13.15	13.2
03/28/2019	13.19	13.27	12.72	12.73
03/29/2019	12.89	13.17	12.83	13.17
04/01/2019	13.36	13.8	13.3	13.73
04/02/2019	13.79	14.16	13.7	14.11
04/03/2019	14.3	15.03	14.27	14.91
04/04/2019	14.82	15.18	14.78	15.14
04/05/2019	15.18	15.62	15.17	15.56
04/08/2019	15.5	15.66	15.43	15.65
04/09/2019	15.57	16	15.45	15.51
04/10/2019	15.51	15.8	15.36	15.6
04/11/2019	15.54	15.82	15.46	15.7
04/12/2019	15.62	16.06	15.56	16.06
04/15/2019	16.1	16.2	15.79	15.87
04/16/2019	15.91	16.25	15.75	16.2
04/17/2019	16.28	16.67	16.27	16.49
04/18/2019	16.49	16.7	16.23	16.61
04/23/2019	16.57	16.58	15.98	16.02
04/24/2019	15.96	16.84	15.93	16.84
04/25/2019	16.81	16.97	16.36	16.56
04/26/2019	16.38	16.46	16.02	16.22
04/29/2019	16.28	16.41	16.05	16.16
04/30/2019	16.16	16.41	16.13	16.38
05/02/2019	16.46	16.61	16.27	16.4
05/03/2019	16.39	16.46	16.29	16.42
05/06/2019	15.89	15.93	15.56	15.62
05/07/2019	15.7	15.84	15.27	15.34
05/08/2019	15.29	15.59	15.11	15.56
05/09/2019	15.26	15.26	14.66	14.78
05/10/2019	15.03	15.26	14.84	14.92
05/13/2019	14.8	14.85	13.99	14.17
05/14/2019	14.23	15.14	14.21	15.09
05/15/2019	15.51	15.7	14.85	15.64
05/16/2019	15.49	15.84	15.18	15.77
05/17/2019	15.68	15.77	15.39	15.59
05/20/2019	15.34	15.36	13.99	14.17
05/21/2019	14.27	14.8	14.15	14.76
05/22/2019	14.8	14.87	14.43	14.56
05/23/2019	14.27	14.33	13.7	13.73
05/24/2019	13.88	14.06	13.58	13.66
05/27/2019	13.8	13.93	13.56	13.71
05/28/2019	13.71	13.9	13.52	13.54
05/29/2019	13.4	13.72	13.13	13.5
05/30/2019	13.65	13.71	13.41	13.59
05/31/2019	13.39	13.71	13.21	13.7
06/03/2019	13.49	13.77	13.38	13.75
06/04/2019	13.52	14.17	13.37	14.13
06/05/2019	14.21	14.33	13.85	14
06/06/2019	14	14.17	13.71	13.81
06/07/2019	13.92	14.31	13.89	14.13
06/10/2019	14.46	14.57	14.28	14.48
06/11/2019	14.48	15.02	14.46	14.8
06/12/2019	14.66	14.76	14.5	14.55
06/13/2019	14.45	14.62	14.32	14.61
06/14/2019	14.29	14.29	13.94	14.14
06/17/2019	14.15	14.29	14.04	14.07
06/18/2019	13.95	14.56	13.62	14.5
06/19/2019	14.64	14.98	14.64	14.82
06/20/2019	14.94	15.4	14.94	15.17
06/21/2019	15.13	15.13	14.89	14.98
06/24/2019	14.95	15.18	14.82	14.99
06/25/2019	14.9	15.12	14.88	14.88
06/26/2019	14.9	15.4	14.89	15.15
06/27/2019	15.3	15.51	15.22	15.39
06/28/2019	15.48	15.71	15.44	15.6
07/01/2019	16.41	16.61	16.23	16.24
07/02/2019	16.32	16.36	16.04	16.11
07/03/2019	16.01	16.1	15.88	16
07/04/2019	16.13	16.2	16.08	16.11
07/05/2019	16.09	16.09	15.69	15.72
07/08/2019	15.64	15.9	15.53	15.65
07/09/2019	15.64	15.66	15.33	15.52
07/10/2019	15.54	15.98	15.51	15.71
07/11/2019	15.85	15.99	15.65	15.66
07/12/2019	15.64	15.85	15.55	15.83
07/15/2019	15.94	16	15.74	15.74
07/16/2019	15.74	15.91	15.64	15.89
07/17/2019	15.84	16.03	15.77	15.91
07/18/2019	15.79	16.05	15.61	15.96
07/19/2019	16.11	16.41	16.04	16.32
07/22/2019	16.32	16.67	16.32	16.67
07/23/2019	16.98	17.23	16.93	17
07/24/2019	17.26	17.62	17.26	17.6
07/25/2019	17.4	17.56	16.9	17.08
07/26/2019	17.26	17.58	17.17	17.41
07/29/2019	17.16	17.24	16.92	17.1
07/30/2019	17.18	17.2	16.61	16.7
07/31/2019	16.72	17.13	16.67	16.72
08/01/2019	16.48	16.92	16.2	16.92
08/02/2019	16.1	16.24	15.74	15.81
08/05/2019	15.5	15.52	15	15.13
08/06/2019	15.19	15.35	15.02	15.02
08/07/2019	15.18	15.42	14.97	15.09
08/08/2019	15.45	15.71	15.26	15.71
08/09/2019	15.92	15.98	15.61	15.7
08/12/2019	15.84	15.96	15.58	15.72
08/13/2019	15.62	16.33	15.39	16.19
08/14/2019	16.24	16.26	15.42	15.48
08/15/2019	15.61	15.74	15.1	15.53
08/16/2019	15.67	15.83	15.59	15.81
08/19/2019	16	16.32	15.86	16.29
08/20/2019	16.21	16.55	16.11	16.29
08/21/2019	16.36	16.63	16.34	16.47
08/22/2019	16.35	16.51	16.2	16.36
08/23/2019	16.5	16.51	15.6	15.6
08/26/2019	15.45	15.78	15.29	15.77
08/27/2019	15.75	15.95	15.58	15.78
08/28/2019	15.71	15.72	15.43	15.62
08/29/2019	15.58	16.12	15.54	16.12
08/30/2019	16.05	16.34	16.01	16.13
09/02/2019	16.11	16.25	15.9	16.06
09/03/2019	15.92	16.06	15.76	15.84
09/04/2019	16.02	16.45	15.96	16.31
09/05/2019	16.5	17.33	16.5	17.33
09/06/2019	17.3	17.53	17.22	17.42
09/09/2019	17.45	17.65	17.39	17.65
09/10/2019	17.57	17.75	17.38	17.42
09/11/2019	17.59	18.11	17.51	18.08
09/12/2019	18.27	18.43	17.9	18.18
09/13/2019	18.17	18.43	18.09	18.26
09/16/2019	17.95	18.11	17.75	18.02
09/17/2019	18.01	18.07	17.68	17.8
09/18/2019	17.88	18.37	17.8	18.09
09/19/2019	18.01	18.29	17.95	18.16
09/20/2019	18.09	18.14	17.73	17.73
09/23/2019	17.67	17.68	17.29	17.64
09/24/2019	17.69	17.79	17.5	17.55
09/25/2019	17.31	17.5	17.03	17.5
09/26/2019	17.57	17.83	17.51	17.53
09/27/2019	17.39	17.77	17.26	17.77
09/30/2019	17.61	17.76	17.47	17.73
10/01/2019	17.97	18.06	17.66	17.7
10/02/2019	17.59	17.63	17.2	17.22
10/03/2019	17.36	17.6	17.02	17.33
10/04/2019	17.57	17.88	17.55	17.88
10/07/2019	17.89	17.92	17.64	17.91
10/08/2019	17.99	18.07	17.32	17.41
10/09/2019	17.36	17.71	17.29	17.64
10/10/2019	17.63	17.95	17.45	17.92
10/11/2019	18.15	19.2	18.03	19.18
10/14/2019	19.18	19.26	18.76	19.03
10/15/2019	19.2	19.65	19.04	19.47
10/16/2019	19.36	19.68	19.29	19.42
10/17/2019	19.32	19.58	19.02	19.02
10/18/2019	18.94	19.14	18.79	19
10/21/2019	19.02	19.25	18.86	19.23
10/22/2019	19.38	19.61	19.01	19.02
10/23/2019	18.44	18.83	18.15	18.48
10/24/2019	19.5	20.19	19.2	20.07
10/25/2019	20.12	20.43	19.86	20.21
10/28/2019	20.27	20.75	20.11	20.68
10/29/2019	20.78	21.11	20.66	20.97
10/30/2019	20.84	21.1	20.53	20.67
10/31/2019	20.74	20.83	20.19	20.34
11/01/2019	20.41	20.78	20.41	20.75
11/04/2019	21	21.17	20.94	21.01
11/05/2019	21.07	21.34	20.99	21.3
11/06/2019	21.19	21.39	21.03	21.22
11/07/2019	21.31	21.81	21.31	21.61
11/08/2019	21.55	21.64	21.23	21.64
11/11/2019	21.51	21.72	21.37	21.62
11/12/2019	21.75	22.12	21.7	22.08
11/13/2019	22	22.11	21.69	21.86
11/14/2019	21.89	21.94	21.73	21.74
11/15/2019	22	22.18	21.88	22
11/18/2019	21.99	22.32	21.83	22.06
11/19/2019	21.99	22.15	21.81	21.86
11/20/2019	21.7	21.97	21.52	21.89
11/21/2019	21.53	21.75	21.33	21.47
11/22/2019	21.5	21.9	21.47	21.77
11/25/2019	21.87	22.19	21.87	22.14
11/26/2019	22.2	22.55	22.19	22.53
11/27/2019	22.6	22.76	22.48	22.59
11/28/2019	22.5	22.54	22.29	22.47
11/29/2019	22.4	22.53	22.19	22.3
12/02/2019	22.36	22.59	21.73	21.8
12/03/2019	21.95	22.35	21.61	21.78
12/04/2019	21.8	22.35	21.78	22.25
12/05/2019	22.35	22.45	22.2	22.33
12/06/2019	22.5	23	22.43	23
12/09/2019	22.89	23.36	22.89	23.11
12/10/2019	23.04	23.4	22.76	23.4
12/11/2019	23.33	23.76	23.22	23.7
12/12/2019	23.9	24.43	23.81	24.17
12/13/2019	24.77	25.48	24.45	24.58
12/16/2019	24.5	24.69	24.27	24.45
12/17/2019	24.4	24.49	24.23	24.34
12/18/2019	24.36	24.5	23.85	23.93
12/19/2019	24.07	24.15	23.87	24.08
12/20/2019	24.36	24.44	24.17	24.33
12/23/2019	24.31	24.34	24.15	24.23
12/24/2019	24.28	24.4	24.18	24.28
12/25/2019	24.28	24.28	24.28	24.28
12/27/2019	24.4	24.49	24.23	24.34
12/30/2019	24.3	24.31	23.86	23.98
12/31/2019	23.98	24.18	23.91	23.97

Menu

Create your free account now!

STMPA.PA: STMicroelectronics N.V. Historical Data

2019 Historical Chart

Average

Low

High