STMicroelectronics N.V. - Price History
Monthly price history for STM (STMicroelectronics N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $41.95 | $41.95 |
| March 2024 | $43.24 | $43.24 |
| February 2024 | $45.56 | $45.62 |
| January 2024 | $44.06 | $44.12 |
| December 2023 | $50.06 | $50.13 |
| November 2023 | $47.32 | $47.44 |
| October 2023 | $37.88 | $37.98 |
| September 2023 | $43.05 | $43.16 |
| August 2023 | $47.07 | $47.26 |
| July 2023 | $53.47 | $53.68 |
| June 2023 | $49.79 | $49.99 |
| May 2023 | $43.21 | $43.44 |
| April 2023 | $42.66 | $42.88 |
| March 2023 | $53.21 | $53.49 |
| February 2023 | $47.85 | $48.16 |
| January 2023 | $46.91 | $47.22 |
| December 2022 | $35.34 | $35.57 |
| November 2022 | $38.57 | $38.88 |
| October 2022 | $30.87 | $31.12 |
| September 2022 | $30.69 | $30.94 |
| August 2022 | $34.56 | $34.90 |
| July 2022 | $37.57 | $37.94 |
| June 2022 | $31.16 | $31.47 |
| May 2022 | $39.56 | $40.08 |
| April 2022 | $36.15 | $36.62 |
| March 2022 | $42.66 | $43.22 |
| February 2022 | $41.71 | $42.32 |
| January 2022 | $46.27 | $46.94 |
| December 2021 | $48.18 | $48.88 |
| November 2021 | $47.78 | $48.54 |
| October 2021 | $46.90 | $47.64 |
| September 2021 | $42.95 | $43.63 |
| August 2021 | $43.68 | $44.43 |
| July 2021 | $40.58 | $41.27 |
| June 2021 | $35.77 | $36.38 |
| May 2021 | $36.65 | $37.34 |
| April 2021 | $36.60 | $37.29 |
| March 2021 | $37.62 | $38.33 |
| February 2021 | $38.10 | $38.86 |
| January 2021 | $39.17 | $39.95 |
| December 2020 | $36.39 | $37.12 |
| November 2020 | $38.83 | $39.65 |
| October 2020 | $29.90 | $30.54 |
| September 2020 | $30.05 | $30.69 |
| August 2020 | $29.58 | $30.25 |
| July 2020 | $27.32 | $27.94 |
| June 2020 | $26.80 | $27.41 |
| May 2020 | $24.26 | $24.85 |
| April 2020 | $24.96 | $25.57 |
| March 2020 | $20.86 | $21.37 |
| February 2020 | $26.68 | $27.40 |
| January 2020 | $27.12 | $27.85 |
| December 2019 | $26.20 | $26.91 |
| November 2019 | $23.68 | $24.37 |
| October 2019 | $22.03 | $22.68 |
| September 2019 | $18.79 | $19.34 |
| August 2019 | $17.14 | $17.70 |
| July 2019 | $17.68 | $18.25 |
| June 2019 | $17.07 | $17.62 |
| May 2019 | $14.51 | $15.04 |
| April 2019 | $17.71 | $18.35 |
| March 2019 | $14.33 | $14.85 |
| February 2019 | $15.73 | $16.36 |
| January 2019 | $15.23 | $15.84 |
| December 2018 | $13.34 | $13.88 |
| November 2018 | $14.21 | $14.85 |
| October 2018 | $14.58 | $15.23 |
| September 2018 | $17.55 | $18.34 |
| August 2018 | $19.74 | $20.69 |
| July 2018 | $20.58 | $21.57 |
| June 2018 | $21.10 | $22.12 |
| May 2018 | $22.72 | $23.87 |
| April 2018 | $20.69 | $21.74 |
| March 2018 | $21.22 | $22.29 |
| February 2018 | $21.65 | $22.80 |
| January 2018 | $22.69 | $23.90 |
| December 2017 | $20.74 | $21.84 |
| November 2017 | $21.42 | $22.62 |
| October 2017 | $22.32 | $23.57 |
| September 2017 | $18.39 | $19.42 |
| August 2017 | $16.46 | $17.44 |
| July 2017 | $15.90 | $16.85 |
| June 2017 | $13.57 | $14.38 |
| May 2017 | $15.48 | $16.47 |
| April 2017 | $15.03 | $15.99 |
| March 2017 | $14.54 | $15.46 |
| February 2017 | $14.29 | $15.26 |
| January 2017 | $12.40 | $13.24 |
| December 2016 | $10.63 | $11.35 |
| November 2016 | $9.51 | $10.21 |
| October 2016 | $8.80 | $9.45 |
| September 2016 | $7.59 | $8.15 |
| August 2016 | $6.96 | $7.53 |
| July 2016 | $6.76 | $7.32 |
| June 2016 | $5.44 | $5.89 |
| May 2016 | $5.50 | $6.02 |
| April 2016 | $5.61 | $6.14 |
| March 2016 | $5.10 | $5.58 |
| February 2016 | $5.13 | $5.69 |
| January 2016 | $5.87 | $6.52 |
| December 2015 | $6 | $6.66 |
| November 2015 | $6.46 | $7.26 |
| October 2015 | $6.13 | $6.89 |
| September 2015 | $6.07 | $6.82 |
| August 2015 | $6.33 | $7.20 |
| July 2015 | $6.83 | $7.77 |
| June 2015 | $7.14 | $8.12 |
| May 2015 | $7.40 | $8.50 |
| April 2015 | $6.93 | $7.96 |
| March 2015 | $8.07 | $9.27 |
| February 2015 | $7.67 | $8.89 |
| January 2015 | $7.16 | $8.30 |
| December 2014 | $6.45 | $7.47 |
| November 2014 | $6.38 | $7.48 |
| October 2014 | $5.73 | $6.72 |
| September 2014 | $6.56 | $7.69 |
| August 2014 | $7.09 | $8.40 |
| July 2014 | $6.95 | $8.24 |
| June 2014 | $7.50 | $8.89 |
| May 2014 | $8.33 | $9.96 |
| April 2014 | $7.93 | $9.49 |
| March 2014 | $7.73 | $9.24 |
| February 2014 | $7.48 | $9.03 |
| January 2014 | $6.78 | $8.19 |
| December 2013 | $6.63 | $8 |
| November 2013 | $6.45 | $7.87 |
| October 2013 | $6.28 | $7.67 |
| September 2013 | $7.54 | $9.20 |
| August 2013 | $6.47 | $7.97 |
| July 2013 | $6.92 | $8.53 |
| June 2013 | $7.30 | $8.99 |
| May 2013 | $7.48 | $9.30 |
| April 2013 | $6.98 | $8.68 |
| March 2013 | $6.20 | $7.71 |
| February 2013 | $6.39 | $7.95 |
| January 2013 | $6.87 | $8.63 |
| December 2012 | $5.76 | $7.24 |
| November 2012 | $5.06 | $6.36 |
| October 2012 | $4.62 | $5.89 |
| September 2012 | $4.24 | $5.40 |
| August 2012 | $4.66 | $5.94 |
| July 2012 | $4.15 | $5.36 |
| June 2012 | $4.21 | $5.44 |
| May 2012 | $3.89 | $5.12 |
| April 2012 | $4.40 | $5.78 |
| March 2012 | $6.23 | $8.19 |
| February 2012 | $5.64 | $7.42 |
| January 2012 | $5.02 | $6.68 |
| December 2011 | $4.45 | $5.93 |
| November 2011 | $4.75 | $6.33 |
| October 2011 | $5.12 | $6.93 |
| September 2011 | $4.81 | $6.50 |
| August 2011 | $4.93 | $6.66 |
| July 2011 | $5.77 | $7.91 |
| June 2011 | $7.26 | $9.96 |
| May 2011 | $8.15 | $11.17 |
| April 2011 | $8.60 | $11.88 |
| March 2011 | $8.99 | $12.42 |
| February 2011 | $9.30 | $12.84 |
| January 2011 | $8.73 | $12.12 |
| December 2010 | $7.52 | $10.44 |
| November 2010 | $6.45 | $8.95 |
| October 2010 | $6.28 | $8.77 |
| September 2010 | $5.46 | $7.63 |
| August 2010 | $4.69 | $6.55 |
| July 2010 | $5.82 | $8.19 |
| June 2010 | $5.62 | $7.91 |
| May 2010 | $5.50 | $7.74 |
| April 2010 | $6.48 | $9.20 |
| March 2010 | $6.95 | $9.86 |
| February 2010 | $6.11 | $8.67 |
| January 2010 | $5.72 | $8.14 |
| December 2009 | $6.51 | $9.27 |
| November 2009 | $5.69 | $8.10 |
| October 2009 | $5.57 | $7.96 |
| September 2009 | $6.60 | $9.43 |
| August 2009 | $6.06 | $8.66 |
| July 2009 | $5.29 | $7.59 |
| June 2009 | $5.24 | $7.51 |
| May 2009 | $5.13 | $7.36 |
| April 2009 | $4.56 | $6.57 |
| March 2009 | $3.44 | $4.96 |
| February 2009 | $3.09 | $4.45 |
| January 2009 | $3.53 | $5.17 |
| December 2008 | $4.54 | $6.65 |
| November 2008 | $4.52 | $6.61 |
| October 2008 | $5.58 | $8.26 |
| September 2008 | $6.87 | $10.18 |
| August 2008 | $8.85 | $13.11 |
| July 2008 | $7.42 | $11.06 |
| June 2008 | $6.93 | $10.33 |
| May 2008 | $8.74 | $13.03 |
| April 2008 | $7.69 | $11.52 |
| March 2008 | $7.11 | $10.66 |
| February 2008 | $8 | $11.99 |
| January 2008 | $8.29 | $12.42 |
| December 2007 | $9.54 | $14.30 |
| November 2007 | $10.16 | $15.22 |
| October 2007 | $11.42 | $17.11 |
| September 2007 | $11.18 | $16.75 |
| August 2007 | $11.62 | $17.41 |
| July 2007 | $11.45 | $17.16 |
| June 2007 | $12.80 | $19.19 |
| May 2007 | $12.86 | $19.28 |
| April 2007 | $12.82 | $19.46 |
| March 2007 | $12.65 | $19.20 |
| February 2007 | $12.82 | $19.46 |
| January 2007 | $12.34 | $18.73 |
| December 2006 | $12.12 | $18.40 |
| November 2006 | $11.94 | $18.12 |
| October 2006 | $11.44 | $17.36 |
| September 2006 | $11.37 | $17.26 |
| August 2006 | $10.86 | $16.49 |
| July 2006 | $9.86 | $14.96 |
| June 2006 | $10.59 | $16.07 |
| May 2006 | $10.80 | $16.40 |
| April 2006 | $11.99 | $18.30 |
| March 2006 | $12.05 | $18.39 |
| February 2006 | $11.11 | $16.95 |
| January 2006 | $12.08 | $18.43 |
| December 2005 | $11.79 | $18 |
| November 2005 | $11.53 | $17.60 |
| October 2005 | $10.79 | $16.47 |
| September 2005 | $11.32 | $17.28 |
| August 2005 | $10.85 | $16.56 |
| July 2005 | $11.30 | $17.25 |
| June 2005 | $10.44 | $15.94 |
| May 2005 | $10.20 | $15.57 |
| April 2005 | $9.25 | $14.20 |
| March 2005 | $10.85 | $16.66 |
| February 2005 | $11.59 | $17.79 |
| January 2005 | $10.90 | $16.73 |
| December 2004 | $12.58 | $19.32 |
| November 2004 | $13.02 | $20 |
| October 2004 | $12.06 | $18.51 |
| September 2004 | $11.25 | $17.28 |
| August 2004 | $11.14 | $17.11 |
| July 2004 | $12.15 | $18.66 |
| June 2004 | $14.34 | $22.01 |
| May 2004 | $14.69 | $22.55 |
| April 2004 | $14.12 | $21.77 |
| March 2004 | $15.30 | $23.60 |
| February 2004 | $16.76 | $25.85 |
| January 2004 | $17.41 | $26.84 |
| December 2003 | $17.52 | $27.01 |
| November 2003 | $18.07 | $27.87 |
| October 2003 | $17.28 | $26.64 |
| September 2003 | $15.60 | $24.05 |
| August 2003 | $16.17 | $24.94 |
| July 2003 | $13.87 | $21.39 |
| June 2003 | $13.48 | $20.79 |
| May 2003 | $14.79 | $22.81 |
| April 2003 | $13.35 | $20.59 |
| March 2003 | $12.22 | $18.90 |
| February 2003 | $12.03 | $18.61 |
| January 2003 | $11.87 | $18.36 |
| December 2002 | $12.62 | $19.51 |
| November 2002 | $16.42 | $25.40 |
| October 2002 | $12.72 | $19.67 |
| September 2002 | $8.75 | $13.53 |
| August 2002 | $13.02 | $20.14 |
| July 2002 | $13.77 | $21.29 |
| June 2002 | $15.73 | $24.33 |
| May 2002 | $17.39 | $26.90 |
| April 2002 | $19.91 | $30.79 |
| March 2002 | $21.91 | $33.92 |
| February 2002 | $19.03 | $29.46 |
| January 2002 | $20.23 | $31.31 |
| December 2001 | $20.46 | $31.67 |
| November 2001 | $21.74 | $33.65 |
| October 2001 | $18.07 | $27.97 |
| September 2001 | $13.88 | $21.49 |
| August 2001 | $19.85 | $30.73 |
| July 2001 | $20.57 | $31.84 |
| June 2001 | $21.64 | $33.49 |
| May 2001 | $22.96 | $35.55 |
| April 2001 | $26.13 | $40.45 |
| March 2001 | $22.06 | $34.17 |
| February 2001 | $20.27 | $31.40 |
| January 2001 | $30.48 | $47.22 |
| December 2000 | $27.63 | $42.81 |
| November 2000 | $26.30 | $40.75 |
| October 2000 | $33.52 | $51.94 |
| September 2000 | $30.74 | $47.62 |
| August 2000 | $39.82 | $61.69 |
| July 2000 | $36.75 | $56.94 |
| June 2000 | $41.43 | $64.19 |
| May 2000 | $38.77 | $60.06 |
| April 2000 | $40.81 | $189.69 |
| March 2000 | $40.26 | $187.19 |
| February 2000 | $43.01 | $200 |
| January 2000 | $36.21 | $168.38 |
| December 1999 | $32.57 | $151.44 |
| November 1999 | $26.90 | $125.06 |
| October 1999 | $19.54 | $90.88 |
| September 1999 | $15.93 | $74.06 |
| August 1999 | $14.42 | $67.06 |
| July 1999 | $15.16 | $70.50 |
| June 1999 | $14.91 | $69.31 |
| May 1999 | $12.49 | $116.12 |
| April 1999 | $10.96 | $102 |
| March 1999 | $10.43 | $97.12 |
| February 1999 | $9.38 | $87.38 |
| January 1999 | $11.22 | $104.50 |
| December 1998 | $8.38 | $78.06 |
| November 1998 | $7.21 | $67.12 |
| October 1998 | $6.53 | $60.81 |
| September 1998 | $4.83 | $44.94 |
| August 1998 | $5.61 | $52.19 |
| July 1998 | $6.83 | $63.62 |
| June 1998 | $7.51 | $69.88 |
| May 1998 | $8.31 | $77.38 |
| April 1998 | $9.08 | $84.50 |
| March 1998 | $8.33 | $77.56 |
| February 1998 | $8.18 | $76.12 |
| January 1998 | $7.30 | $67.94 |
| December 1997 | $6.56 | $61.06 |
| November 1997 | $7.54 | $70.19 |
| October 1997 | $7.65 | $71.25 |
| September 1997 | $10.08 | $93.88 |
| August 1997 | $9.98 | $92.88 |
| July 1997 | $9.82 | $91.38 |
| June 1997 | $8.59 | $80 |
| May 1997 | $8.97 | $83.50 |
| April 1997 | $8.42 | $78.38 |
| March 1997 | $7.09 | $66 |
| February 1997 | $7.09 | $66 |
| January 1997 | $7.60 | $70.75 |
| December 1996 | $7.52 | $70 |
| November 1996 | $7.16 | $66.62 |
| October 1996 | $5.63 | $52.38 |
| September 1996 | $5.09 | $47.38 |
| August 1996 | $4.39 | $40.88 |
| July 1996 | $3.71 | $34.50 |
| June 1996 | $3.85 | $35.88 |
| May 1996 | $4.51 | $42 |
| April 1996 | $5.05 | $47 |
| March 1996 | $3.89 | $36.25 |
| February 1996 | $3.96 | $36.88 |
| January 1996 | $3.89 | $36.25 |
| December 1995 | $4.32 | $40.25 |
| November 1995 | $4 | $37.25 |
| October 1995 | $4.86 | $45.25 |
| September 1995 | $5.22 | $48.62 |
| August 1995 | $5.17 | $48.12 |
| July 1995 | $5.08 | $47.25 |
| June 1995 | $4.36 | $40.62 |
| May 1995 | $3.79 | $35.25 |
| April 1995 | $4 | $37.25 |
| March 1995 | $3.20 | $29.75 |
| February 1995 | $2.68 | $25 |
| January 1995 | $2.67 | $24.88 |
| December 1994 | $2.44 | $22.75 |
STM
Price: $38.60
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.62%
Payout Ratio: 5.38%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 4.46 USD
P/E Ratio: 10.37
Exchange: NYQ
Sector: Technology
Industry: Semiconductors
Volume: 5.1 million
Ebitda: 408.0 millionMarket Capitalization: 39.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 26
DGR3: 15.19%
DGR5: 9.11%
DGR10: 1.62%
DGR20: 22.49%