Indicators

Stmicroelectronics ADR (NY: STM )

40.36 -0.33 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.24	17.30	17.08	17.09	5,161,188	+0.11(+0.63%)
Jun 27, 2019	16.95	17.02	16.88	16.98	1,553,540	+0.38(+2.28%)
Jun 26, 2019	16.87	16.92	16.58	16.61	2,892,026	+0.51(+3.19%)
Jun 25, 2019	16.55	16.57	16.07	16.09	3,322,023	-0.42(-2.53%)
Jun 24, 2019	16.44	16.61	16.39	16.51	1,982,788	+0.04(+0.24%)
Jun 21, 2019	16.39	16.53	16.31	16.47	2,722,351	-0.16(-0.99%)
Jun 20, 2019	16.80	16.81	16.47	16.64	4,938,473	+0.55(+3.44%)
Jun 19, 2019	16.20	16.23	15.99	16.08	3,476,884	+0.46(+2.92%)
Jun 18, 2019	15.15	15.81	15.13	15.63	5,626,320	+0.50(+3.34%)
Jun 17, 2019	15.37	15.44	15.09	15.12	3,114,699	-0.16(-1.02%)
Jun 14, 2019	15.28	15.34	15.17	15.28	2,296,206	-0.71(-4.41%)
Jun 13, 2019	15.87	15.99	15.77	15.98	1,921,266	+0.24(+1.53%)
Jun 12, 2019	16.09	16.09	15.73	15.74	2,294,120	-0.38(-2.34%)
Jun 11, 2019	16.36	16.39	16.01	16.12	2,604,740	+0.33(+2.08%)
Jun 10, 2019	15.75	15.99	15.70	15.79	4,576,540	-0.17(-1.09%)
Jun 07, 2019	15.31	16.54	15.23	15.96	7,367,772	+0.86(+5.69%)
Jun 06, 2019	15.09	15.18	14.91	15.10	1,773,342	+0.01(+0.06%)
Jun 05, 2019	15.40	15.44	15.02	15.09	3,749,675	-0.35(-2.25%)
Jun 04, 2019	15.11	15.45	14.99	15.44	3,099,964	+0.79(+5.41%)

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.