Indicators

Stmicroelectronics ADR (NY: STM )

41.91 +0.27 (+0.65%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.93	23.95	23.67	23.71	1,045,767	-0.51(-2.09%)
Nov 27, 2019	24.19	24.21	24.03	24.21	1,000,951	+0.05(+0.20%)
Nov 26, 2019	24.12	24.18	23.93	24.17	2,752,746	+0.36(+1.51%)
Nov 25, 2019	23.59	23.82	23.56	23.81	1,199,649	+0.58(+2.51%)
Nov 22, 2019	23.49	23.50	23.15	23.22	1,853,168	+0.18(+0.76%)
Nov 21, 2019	23.26	23.26	22.93	23.05	2,458,691	-0.31(-1.33%)
Nov 20, 2019	23.53	23.62	23.15	23.36	1,915,523	-0.12(-0.50%)
Nov 19, 2019	23.72	23.76	23.46	23.48	1,761,442	-0.13(-0.54%)
Nov 18, 2019	23.65	23.75	23.49	23.60	1,682,240	+0.07(+0.29%)
Nov 15, 2019	23.66	23.74	23.48	23.53	1,255,454	+0.16(+0.67%)
Nov 14, 2019	23.38	23.46	23.21	23.38	1,478,369	+0.00(+0.00%)
Nov 13, 2019	23.32	23.49	23.20	23.38	2,550,689	-0.08(-0.33%)
Nov 12, 2019	23.61	23.66	23.43	23.46	2,043,751	+0.32(+1.39%)
Nov 11, 2019	23.04	23.24	23.00	23.14	1,059,290	-0.09(-0.38%)
Nov 08, 2019	22.94	23.22	22.87	23.22	2,086,497	+0.21(+0.93%)
Nov 07, 2019	23.14	23.27	22.93	23.01	1,961,693	+0.24(+1.07%)
Nov 06, 2019	22.86	22.87	22.62	22.77	1,901,431	-0.05(-0.21%)
Nov 05, 2019	22.88	22.96	22.74	22.81	2,154,963	-0.02(-0.09%)
Nov 04, 2019	22.87	22.95	22.73	22.83	2,037,907	+0.21(+0.95%)

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.