Indicators

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.41	26.77	25.33	26.72	7,279,996	+0.62(+2.39%)
Feb 27, 2020	26.54	27.00	26.01	26.09	7,600,757	-1.74(-6.24%)
Feb 26, 2020	28.08	28.47	27.73	27.83	4,604,436	+0.52(+1.89%)
Feb 25, 2020	28.05	28.11	27.21	27.31	5,368,843	-0.32(-1.16%)
Feb 24, 2020	27.31	28.07	27.26	27.63	4,799,764	-2.11(-7.08%)
Feb 21, 2020	30.57	30.61	29.64	29.74	2,951,649	-0.80(-2.62%)
Feb 20, 2020	30.65	31.02	30.11	30.54	2,241,564	-0.23(-0.76%)
Feb 19, 2020	30.19	30.84	30.17	30.77	2,337,541	+1.20(+4.06%)
Feb 18, 2020	29.24	29.57	29.12	29.57	3,209,262	-0.88(-2.88%)
Feb 14, 2020	30.45	30.79	30.33	30.45	2,332,684	-0.53(-1.70%)
Feb 13, 2020	30.76	31.18	30.60	30.98	2,600,237	+0.47(+1.53%)
Feb 12, 2020	30.30	30.60	30.26	30.51	2,612,614	+0.34(+1.13%)
Feb 11, 2020	29.81	30.23	29.76	30.17	2,430,304	+0.57(+1.91%)
Feb 10, 2020	29.03	29.65	28.97	29.60	2,654,873	+0.73(+2.53%)
Feb 07, 2020	28.78	29.16	28.69	28.87	2,652,781	-0.32(-1.10%)
Feb 06, 2020	29.17	29.22	28.94	29.19	1,833,945	-0.28(-0.96%)
Feb 05, 2020	29.56	29.56	29.21	29.47	4,322,107	+0.63(+2.20%)
Feb 04, 2020	28.55	28.85	28.43	28.84	2,203,107	+0.96(+3.43%)

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.