Indicators

Stmicroelectronics ADR (NY: STM )

41.89 +0.19 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.91	46.34		46.34	4,246,831	+1.46(+3.26%)
Jan 28, 2022	44.08	44.90	43.03	44.87	5,870,116	+1.59(+3.67%)
Jan 27, 2022	46.32	46.62	43.14	43.29	7,812,951	-0.47(-1.08%)
Jan 26, 2022	44.34	45.28	43.10	43.76	5,920,365	+0.89(+2.07%)
Jan 25, 2022	43.26	43.79	42.71	42.87	6,321,447	-2.22(-4.93%)
Jan 24, 2022	43.33	45.09	42.33	45.09	7,702,139	+0.76(+1.71%)
Jan 21, 2022	45.06	45.61	44.27	44.33	5,375,463	-0.35(-0.77%)
Jan 20, 2022	46.28	46.42	44.67	44.68	4,038,382	-1.15(-2.50%)
Jan 19, 2022	47.38	47.53	45.76	45.82	3,682,994	-1.28(-2.72%)
Jan 18, 2022	48.29	48.35	47.08	47.11	3,557,083	-1.87(-3.81%)
Jan 14, 2022				48.97	0	+0.92(+1.91%)
Jan 13, 2022	50.19	50.52	47.98	48.05	4,107,672	+0.05(+0.10%)
Jan 12, 2022	48.00	48.57	47.76	48.00	3,016,501	-0.34(-0.69%)
Jan 11, 2022	48.26	48.54	47.54	48.34	5,847,275	-0.64(-1.31%)
Jan 10, 2022	47.73	48.99	47.10	48.98	4,126,233	-0.28(-0.56%)
Jan 07, 2022	50.47	50.85	49.18	49.26	4,563,302	+0.77(+1.59%)
Jan 06, 2022	47.35	48.64	47.17	48.49	2,947,471	+0.75(+1.57%)
Jan 05, 2022	48.81	49.18	47.70	47.74	2,757,188	-1.26(-2.58%)
Jan 04, 2022	49.30	49.46	47.98	49.00	2,864,255	-0.55(-1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.