Indicators

Stmicroelectronics ADR (NY: STM )

40.07 +0.89 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	50.24	50.39	49.77	50.06	1,695,444	-0.09(-0.18%)
Dec 28, 2023	50.44	50.63	50.12	50.15	1,892,502	-0.68(-1.34%)
Dec 27, 2023	50.64	50.87	50.43	50.83	1,648,615	+0.35(+0.69%)
Dec 26, 2023	49.93	50.80	49.92	50.48	1,691,549	+0.43(+0.86%)
Dec 22, 2023	50.13	50.43	49.73	50.05	1,553,472	-0.12(-0.24%)
Dec 21, 2023	49.85	50.30	49.64	50.17	2,779,522	+1.16(+2.36%)
Dec 20, 2023	50.00	50.28	48.99	49.01	2,902,400	-1.35(-2.68%)
Dec 19, 2023	50.15	50.45	50.07	50.36	2,034,097	+0.52(+1.04%)
Dec 18, 2023	50.42	50.45	49.43	49.84	2,283,744	-0.51(-1.01%)
Dec 15, 2023	50.92	51.20	50.35	50.35	4,018,099	+0.26(+0.52%)
Dec 14, 2023	49.32	50.47	49.32	50.09	3,714,537	+1.39(+2.85%)
Dec 13, 2023	47.98	48.83	47.46	48.70	2,889,074	+0.54(+1.12%)
Dec 12, 2023	47.94	48.19	47.72	48.17	1,557,878	-0.03(-0.06%)
Dec 11, 2023	47.50	48.31	47.45	48.20	3,459,726	+0.45(+0.94%)
Dec 08, 2023	47.41	47.94	47.33	47.75	2,761,186	+0.11(+0.23%)
Dec 07, 2023	46.93	47.85	46.81	47.64	3,124,244	+0.29(+0.61%)
Dec 06, 2023	48.06	48.21	47.31	47.35	2,503,725	-0.01(-0.02%)
Dec 05, 2023	47.63	47.88	47.15	47.36	2,474,008	-0.03(-0.06%)
Dec 04, 2023	47.02	47.39	46.69	47.39	3,573,807	-0.33(-0.69%)

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.