Indicators

Stmicroelectronics ADR (NY: STM )

42.27 +1.31 (+3.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	39.00	39.09	38.40	38.88	2,491,818	+0.10(+0.25%)
Nov 27, 2020	38.59	38.97	38.43	38.78	1,641,771	+1.54(+4.13%)
Nov 25, 2020	37.27	37.57	37.12	37.24	2,767,354	+0.43(+1.17%)
Nov 24, 2020	36.73	36.83	36.33	36.81	1,808,061	+0.03(+0.08%)
Nov 23, 2020	36.80	36.84	36.24	36.78	2,213,105	+0.95(+2.65%)
Nov 20, 2020	35.76	36.27	35.75	35.83	1,532,762	+0.20(+0.55%)
Nov 19, 2020	35.00	35.65	34.85	35.64	1,727,994	+0.91(+2.63%)
Nov 18, 2020	34.77	35.28	34.68	34.72	1,793,269	+0.15(+0.43%)
Nov 17, 2020	34.72	34.81	34.34	34.58	1,318,009	-0.28(-0.82%)
Nov 16, 2020	34.20	34.86	34.12	34.86	2,150,249	+1.18(+3.49%)
Nov 13, 2020	33.63	33.77	33.45	33.69	1,434,357	+0.78(+2.38%)
Nov 12, 2020	33.23	33.54	32.79	32.90	1,273,330	-1.01(-2.98%)
Nov 11, 2020	33.55	33.99	33.51	33.91	1,167,259	+1.05(+3.19%)
Nov 10, 2020	33.84	33.97	32.76	32.86	1,850,049	-1.54(-4.48%)
Nov 09, 2020	35.21	35.62	34.39	34.40	3,124,751	+0.48(+1.42%)
Nov 06, 2020	33.66	34.04	33.34	33.92	1,310,969	+0.51(+1.53%)
Nov 05, 2020	33.34	33.62	33.19	33.41	1,841,593	+1.01(+3.12%)
Nov 04, 2020	31.63	32.48	31.44	32.40	2,075,049	+0.87(+2.77%)
Nov 03, 2020	31.19	31.67	31.13	31.53	1,726,205	+1.03(+3.38%)

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.