STMicroelectronics N.V. ( STM) - Price History
Monthly price history for STM (STMicroelectronics N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $77.33 | $77.33 |
| May 2026 | $69.31 | $69.31 |
| April 2026 | $55.14 | $55.14 |
| March 2026 | $34.55 | $34.55 |
| February 2026 | $33.51 | $33.61 |
| January 2026 | $27.81 | $27.89 |
| December 2025 | $25.87 | $25.94 |
| November 2025 | $22.85 | $22.99 |
| October 2025 | $24.32 | $24.47 |
| September 2025 | $28.08 | $28.26 |
| August 2025 | $26.74 | $26.99 |
| July 2025 | $25.19 | $25.43 |
| June 2025 | $30.12 | $30.41 |
| May 2025 | $24.70 | $25.01 |
| April 2025 | $22.43 | $22.71 |
| March 2025 | $21.69 | $21.96 |
| February 2025 | $24.29 | $24.69 |
| January 2025 | $22.09 | $22.45 |
| December 2024 | $24.57 | $24.97 |
| November 2024 | $25 | $25.50 |
| October 2024 | $26.61 | $27.14 |
| September 2024 | $29.15 | $29.73 |
| August 2024 | $31.22 | $31.95 |
| July 2024 | $32.99 | $33.76 |
| June 2024 | $38.39 | $39.28 |
| May 2024 | $40.93 | $41.97 |
| April 2024 | $38.58 | $39.56 |
| March 2024 | $42.16 | $43.24 |
| February 2024 | $44.43 | $45.62 |
| January 2024 | $42.96 | $44.12 |
| December 2023 | $48.82 | $50.13 |
| November 2023 | $46.14 | $47.44 |
| October 2023 | $36.94 | $37.98 |
| September 2023 | $41.98 | $43.16 |
| August 2023 | $45.90 | $47.26 |
| July 2023 | $52.14 | $53.68 |
| June 2023 | $48.55 | $49.99 |
| May 2023 | $42.14 | $43.44 |
| April 2023 | $41.59 | $42.88 |
| March 2023 | $51.89 | $53.49 |
| February 2023 | $46.66 | $48.16 |
| January 2023 | $45.75 | $47.22 |
| December 2022 | $34.46 | $35.57 |
| November 2022 | $37.61 | $38.88 |
| October 2022 | $30.10 | $31.12 |
| September 2022 | $29.93 | $30.94 |
| August 2022 | $33.70 | $34.90 |
| July 2022 | $36.64 | $37.94 |
| June 2022 | $30.39 | $31.47 |
| May 2022 | $38.58 | $40.08 |
| April 2022 | $35.25 | $36.62 |
| March 2022 | $41.60 | $43.22 |
| February 2022 | $40.68 | $42.32 |
| January 2022 | $45.12 | $46.94 |
| December 2021 | $46.98 | $48.88 |
| November 2021 | $46.60 | $48.54 |
| October 2021 | $45.73 | $47.64 |
| September 2021 | $41.88 | $43.63 |
| August 2021 | $42.60 | $44.43 |
| July 2021 | $39.57 | $41.27 |
| June 2021 | $34.88 | $36.38 |
| May 2021 | $35.74 | $37.34 |
| April 2021 | $35.69 | $37.29 |
| March 2021 | $36.69 | $38.33 |
| February 2021 | $37.15 | $38.86 |
| January 2021 | $38.19 | $39.95 |
| December 2020 | $35.49 | $37.12 |
| November 2020 | $37.86 | $39.65 |
| October 2020 | $29.16 | $30.54 |
| September 2020 | $29.30 | $30.69 |
| August 2020 | $28.84 | $30.25 |
| July 2020 | $26.64 | $27.94 |
| June 2020 | $26.14 | $27.41 |
| May 2020 | $23.66 | $24.85 |
| April 2020 | $24.34 | $25.57 |
| March 2020 | $20.35 | $21.37 |
| February 2020 | $26.01 | $27.40 |
| January 2020 | $26.44 | $27.85 |
| December 2019 | $25.55 | $26.91 |
| November 2019 | $23.09 | $24.37 |
| October 2019 | $21.48 | $22.68 |
| September 2019 | $18.32 | $19.34 |
| August 2019 | $16.72 | $17.70 |
| July 2019 | $17.24 | $18.25 |
| June 2019 | $16.64 | $17.62 |
| May 2019 | $14.15 | $15.04 |
| April 2019 | $17.26 | $18.35 |
| March 2019 | $13.97 | $14.85 |
| February 2019 | $15.34 | $16.36 |
| January 2019 | $14.86 | $15.84 |
| December 2018 | $13.02 | $13.88 |
| November 2018 | $13.88 | $14.85 |
| October 2018 | $14.23 | $15.23 |
| September 2018 | $17.14 | $18.34 |
| August 2018 | $19.28 | $20.69 |
| July 2018 | $20.10 | $21.57 |
| June 2018 | $20.61 | $22.12 |
| May 2018 | $22.20 | $23.87 |
| April 2018 | $20.22 | $21.74 |
| March 2018 | $20.73 | $22.29 |
| February 2018 | $21.16 | $22.80 |
| January 2018 | $22.18 | $23.90 |
| December 2017 | $20.27 | $21.84 |
| November 2017 | $20.94 | $22.62 |
| October 2017 | $21.82 | $23.57 |
| September 2017 | $17.98 | $19.42 |
| August 2017 | $16.10 | $17.44 |
| July 2017 | $15.56 | $16.85 |
| June 2017 | $13.28 | $14.38 |
| May 2017 | $15.16 | $16.47 |
| April 2017 | $14.72 | $15.99 |
| March 2017 | $14.23 | $15.46 |
| February 2017 | $14 | $15.26 |
| January 2017 | $12.14 | $13.24 |
| December 2016 | $10.41 | $11.35 |
| November 2016 | $9.32 | $10.21 |
| October 2016 | $8.63 | $9.45 |
| September 2016 | $7.44 | $8.15 |
| August 2016 | $6.83 | $7.53 |
| July 2016 | $6.64 | $7.32 |
| June 2016 | $5.34 | $5.89 |
| May 2016 | $5.41 | $6.02 |
| April 2016 | $5.52 | $6.14 |
| March 2016 | $5.02 | $5.58 |
| February 2016 | $5.04 | $5.69 |
| January 2016 | $5.77 | $6.52 |
| December 2015 | $5.90 | $6.66 |
| November 2015 | $6.35 | $7.26 |
| October 2015 | $6.03 | $6.89 |
| September 2015 | $5.96 | $6.82 |
| August 2015 | $6.22 | $7.20 |
| July 2015 | $6.72 | $7.77 |
| June 2015 | $7.02 | $8.12 |
| May 2015 | $7.27 | $8.50 |
| April 2015 | $6.81 | $7.96 |
| March 2015 | $7.93 | $9.27 |
| February 2015 | $7.54 | $8.89 |
| January 2015 | $7.04 | $8.30 |
| December 2014 | $6.34 | $7.47 |
| November 2014 | $6.27 | $7.48 |
| October 2014 | $5.64 | $6.72 |
| September 2014 | $6.45 | $7.69 |
| August 2014 | $6.97 | $8.40 |
| July 2014 | $6.84 | $8.24 |
| June 2014 | $7.37 | $8.89 |
| May 2014 | $8.19 | $9.96 |
| April 2014 | $7.80 | $9.49 |
| March 2014 | $7.60 | $9.24 |
| February 2014 | $7.35 | $9.03 |
| January 2014 | $6.67 | $8.19 |
| December 2013 | $6.52 | $8 |
| November 2013 | $6.34 | $7.87 |
| October 2013 | $6.18 | $7.67 |
| September 2013 | $7.41 | $9.20 |
| August 2013 | $6.36 | $7.97 |
| July 2013 | $6.80 | $8.53 |
| June 2013 | $7.17 | $8.99 |
| May 2013 | $7.35 | $9.30 |
| April 2013 | $6.86 | $8.68 |
| March 2013 | $6.09 | $7.71 |
| February 2013 | $6.28 | $7.95 |
| January 2013 | $6.75 | $8.63 |
| December 2012 | $5.67 | $7.24 |
| November 2012 | $4.98 | $6.36 |
| October 2012 | $4.54 | $5.89 |
| September 2012 | $4.17 | $5.40 |
| August 2012 | $4.58 | $5.94 |
| July 2012 | $4.08 | $5.36 |
| June 2012 | $4.14 | $5.44 |
| May 2012 | $3.83 | $5.12 |
| April 2012 | $4.32 | $5.78 |
| March 2012 | $6.12 | $8.19 |
| February 2012 | $5.55 | $7.42 |
| January 2012 | $4.93 | $6.68 |
| December 2011 | $4.38 | $5.93 |
| November 2011 | $4.67 | $6.33 |
| October 2011 | $5.04 | $6.93 |
| September 2011 | $4.73 | $6.50 |
| August 2011 | $4.84 | $6.66 |
| July 2011 | $5.67 | $7.91 |
| June 2011 | $7.14 | $9.96 |
| May 2011 | $8.01 | $11.17 |
| April 2011 | $8.46 | $11.88 |
| March 2011 | $8.84 | $12.42 |
| February 2011 | $9.14 | $12.84 |
| January 2011 | $8.59 | $12.12 |
| December 2010 | $7.40 | $10.44 |
| November 2010 | $6.34 | $8.95 |
| October 2010 | $6.17 | $8.77 |
| September 2010 | $5.37 | $7.63 |
| August 2010 | $4.61 | $6.55 |
| July 2010 | $5.72 | $8.19 |
| June 2010 | $5.52 | $7.91 |
| May 2010 | $5.40 | $7.74 |
| April 2010 | $6.38 | $9.20 |
| March 2010 | $6.83 | $9.86 |
| February 2010 | $6.01 | $8.67 |
| January 2010 | $5.62 | $8.14 |
| December 2009 | $6.40 | $9.27 |
| November 2009 | $5.60 | $8.10 |
| October 2009 | $5.48 | $7.96 |
| September 2009 | $6.50 | $9.43 |
| August 2009 | $5.96 | $8.66 |
| July 2009 | $5.21 | $7.59 |
| June 2009 | $5.16 | $7.51 |
| May 2009 | $5.05 | $7.36 |
| April 2009 | $4.49 | $6.57 |
| March 2009 | $3.39 | $4.96 |
| February 2009 | $3.04 | $4.45 |
| January 2009 | $3.48 | $5.17 |
| December 2008 | $4.48 | $6.65 |
| November 2008 | $4.45 | $6.61 |
| October 2008 | $5.50 | $8.26 |
| September 2008 | $6.77 | $10.18 |
| August 2008 | $8.72 | $13.11 |
| July 2008 | $7.31 | $11.06 |
| June 2008 | $6.83 | $10.33 |
| May 2008 | $8.62 | $13.03 |
| April 2008 | $7.57 | $11.52 |
| March 2008 | $7.01 | $10.66 |
| February 2008 | $7.88 | $11.99 |
| January 2008 | $8.16 | $12.42 |
| December 2007 | $9.40 | $14.30 |
| November 2007 | $10.01 | $15.22 |
| October 2007 | $11.25 | $17.11 |
| September 2007 | $11.01 | $16.75 |
| August 2007 | $11.45 | $17.41 |
| July 2007 | $11.28 | $17.16 |
| June 2007 | $12.62 | $19.19 |
| May 2007 | $12.68 | $19.28 |
| April 2007 | $12.63 | $19.46 |
| March 2007 | $12.46 | $19.20 |
| February 2007 | $12.63 | $19.46 |
| January 2007 | $12.16 | $18.73 |
| December 2006 | $11.94 | $18.40 |
| November 2006 | $11.76 | $18.12 |
| October 2006 | $11.27 | $17.36 |
| September 2006 | $11.20 | $17.26 |
| August 2006 | $10.70 | $16.49 |
| July 2006 | $9.71 | $14.96 |
| June 2006 | $10.43 | $16.07 |
| May 2006 | $10.65 | $16.40 |
| April 2006 | $11.82 | $18.30 |
| March 2006 | $11.87 | $18.39 |
| February 2006 | $10.94 | $16.95 |
| January 2006 | $11.90 | $18.43 |
| December 2005 | $11.62 | $18 |
| November 2005 | $11.36 | $17.60 |
| October 2005 | $10.63 | $16.47 |
| September 2005 | $11.16 | $17.28 |
| August 2005 | $10.69 | $16.56 |
| July 2005 | $11.14 | $17.25 |
| June 2005 | $10.29 | $15.94 |
| May 2005 | $10.05 | $15.57 |
| April 2005 | $9.11 | $14.20 |
| March 2005 | $10.69 | $16.66 |
| February 2005 | $11.42 | $17.79 |
| January 2005 | $10.74 | $16.73 |
| December 2004 | $12.40 | $19.32 |
| November 2004 | $12.84 | $20 |
| October 2004 | $11.88 | $18.51 |
| September 2004 | $11.09 | $17.28 |
| August 2004 | $10.98 | $17.11 |
| July 2004 | $11.98 | $18.66 |
| June 2004 | $14.12 | $22.01 |
| May 2004 | $14.47 | $22.55 |
| April 2004 | $13.91 | $21.77 |
| March 2004 | $15.08 | $23.60 |
| February 2004 | $16.52 | $25.85 |
| January 2004 | $17.15 | $26.84 |
| December 2003 | $17.26 | $27.01 |
| November 2003 | $17.81 | $27.87 |
| October 2003 | $17.02 | $26.64 |
| September 2003 | $15.37 | $24.05 |
| August 2003 | $15.94 | $24.94 |
| July 2003 | $13.67 | $21.39 |
| June 2003 | $13.28 | $20.79 |
| May 2003 | $14.58 | $22.81 |
| April 2003 | $13.16 | $20.59 |
| March 2003 | $12.04 | $18.90 |
| February 2003 | $11.86 | $18.61 |
| January 2003 | $11.70 | $18.36 |
| December 2002 | $12.43 | $19.51 |
| November 2002 | $16.18 | $25.40 |
| October 2002 | $12.53 | $19.67 |
| September 2002 | $8.62 | $13.53 |
| August 2002 | $12.83 | $20.14 |
| July 2002 | $13.56 | $21.29 |
| June 2002 | $15.50 | $24.33 |
| May 2002 | $17.14 | $26.90 |
| April 2002 | $19.62 | $30.79 |
| March 2002 | $21.59 | $33.92 |
| February 2002 | $18.75 | $29.46 |
| January 2002 | $19.93 | $31.31 |
| December 2001 | $20.16 | $31.67 |
| November 2001 | $21.42 | $33.65 |
| October 2001 | $17.80 | $27.97 |
| September 2001 | $13.68 | $21.49 |
| August 2001 | $19.56 | $30.73 |
| July 2001 | $20.27 | $31.84 |
| June 2001 | $21.32 | $33.49 |
| May 2001 | $22.63 | $35.55 |
| April 2001 | $25.75 | $40.45 |
| March 2001 | $21.73 | $34.17 |
| February 2001 | $19.97 | $31.40 |
| January 2001 | $30.03 | $47.22 |
| December 2000 | $27.23 | $42.81 |
| November 2000 | $25.92 | $40.75 |
| October 2000 | $33.03 | $51.94 |
| September 2000 | $30.37 | $47.75 |
| August 2000 | $39.23 | $61.69 |
| July 2000 | $36.21 | $56.94 |
| June 2000 | $40.82 | $64.19 |
| May 2000 | $38.20 | $60.06 |
| April 2000 | $40.22 | $189.69 |
| March 2000 | $39.67 | $187.19 |
| February 2000 | $42.39 | $200 |
| January 2000 | $35.68 | $168.38 |
| December 1999 | $32.09 | $151.44 |
| November 1999 | $26.50 | $125.06 |
| October 1999 | $19.26 | $90.88 |
| September 1999 | $15.70 | $74.06 |
| August 1999 | $14.21 | $67.06 |
| July 1999 | $14.94 | $70.50 |
| June 1999 | $14.69 | $69.31 |
| May 1999 | $12.30 | $116.12 |
| April 1999 | $10.80 | $102 |
| March 1999 | $10.28 | $97.12 |
| February 1999 | $9.25 | $87.38 |
| January 1999 | $11.06 | $104.50 |
| December 1998 | $8.26 | $78.06 |
| November 1998 | $7.10 | $67.12 |
| October 1998 | $6.44 | $60.81 |
| September 1998 | $4.76 | $44.94 |
| August 1998 | $5.52 | $52.19 |
| July 1998 | $6.74 | $63.62 |
| June 1998 | $7.40 | $69.88 |
| May 1998 | $8.19 | $77.38 |
| April 1998 | $8.94 | $84.50 |
| March 1998 | $8.21 | $77.56 |
| February 1998 | $8.06 | $76.12 |
| January 1998 | $7.19 | $67.94 |
| December 1997 | $6.46 | $61.06 |
| November 1997 | $7.43 | $70.19 |
| October 1997 | $7.54 | $71.25 |
| September 1997 | $9.94 | $93.88 |
| August 1997 | $9.83 | $92.88 |
| July 1997 | $9.67 | $91.38 |
| June 1997 | $8.47 | $80 |
| May 1997 | $8.84 | $83.50 |
| April 1997 | $8.30 | $78.38 |
| March 1997 | $6.99 | $66 |
| February 1997 | $6.99 | $66 |
| January 1997 | $7.49 | $70.75 |
| December 1996 | $7.41 | $70 |
| November 1996 | $7.05 | $66.62 |
| October 1996 | $5.54 | $52.38 |
| September 1996 | $5.02 | $47.38 |
| August 1996 | $4.33 | $40.88 |
| July 1996 | $3.65 | $34.50 |
| June 1996 | $3.80 | $35.88 |
| May 1996 | $4.45 | $42 |
| April 1996 | $4.98 | $47 |
| March 1996 | $3.84 | $36.25 |
| February 1996 | $3.90 | $36.88 |
| January 1996 | $3.84 | $36.25 |
| December 1995 | $4.26 | $40.25 |
| November 1995 | $3.94 | $37.25 |
| October 1995 | $4.79 | $45.25 |
| September 1995 | $5.15 | $48.62 |
| August 1995 | $5.09 | $48.12 |
| July 1995 | $5 | $47.25 |
| June 1995 | $4.30 | $40.62 |
| May 1995 | $3.73 | $35.25 |
| April 1995 | $3.94 | $37.25 |
| March 1995 | $3.15 | $29.75 |
| February 1995 | $2.65 | $25 |
| January 1995 | $2.63 | $24.88 |
| December 1994 | $2.41 | $22.75 |
STM
Price: $77.33
52 week price:
Dividend Yield: 0.65%
5-year range yield:
Forward Dividend Yield: 0.45%
Payout Ratio: 9.47%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.16 USD
P/E Ratio: 311.31
Exchange: NYQ
Sector: Technology
Industry: Semiconductors
Country: Switzerland
Volume: 5.1 million
Ebitda: 408.0 millionMarket Capitalization: 49.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 9.82%
DGR5: 15.61%
DGR10: 3.80%
DGR20: 15.88%