Skip to main content

Stmicroelectronics ADR (NY: STM )

41.33 -1.27 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 41.74 41.84 41.24 41.33 3,776,003 -1.27(-2.98%)
Apr 25, 2024 42.57 43.15 41.89 42.60 6,249,967 +0.46(+1.09%)
Apr 24, 2024 42.33 42.72 41.72 42.14 6,911,196 +2.16(+5.40%)
Apr 23, 2024 39.45 40.22 39.30 39.98 3,242,637 +0.73(+1.86%)
Apr 22, 2024 39.31 39.61 38.86 39.25 3,328,518 +0.65(+1.68%)
Apr 19, 2024 39.49 39.50 38.37 38.60 3,997,689 -1.01(-2.55%)
Apr 18, 2024 40.00 40.23 39.55 39.61 4,008,251 -0.72(-1.79%)
Apr 17, 2024 40.71 40.76 40.16 40.33 3,514,622 +0.00(+0.00%)
Apr 16, 2024 40.25 40.64 40.07 40.33 4,254,262 -0.31(-0.76%)
Apr 15, 2024 41.87 41.87 40.40 40.64 3,064,651 -0.44(-1.07%)
Apr 12, 2024 41.68 41.80 41.08 41.08 3,304,486 -1.58(-3.70%)
Apr 11, 2024 42.50 42.74 41.95 42.66 2,815,756 +0.37(+0.87%)
Apr 10, 2024 42.56 42.79 42.05 42.29 3,336,672 -1.17(-2.69%)
Apr 09, 2024 43.08 43.47 42.70 43.46 2,600,239 +1.20(+2.84%)
Apr 08, 2024 42.22 42.51 42.09 42.26 1,935,510 +0.31(+0.74%)
Apr 05, 2024 41.84 42.10 41.61 41.95 3,409,319 +0.07(+0.17%)
Apr 04, 2024 43.11 43.33 41.72 41.88 3,790,240 -0.66(-1.55%)
Apr 03, 2024 42.42 42.69 42.13 42.54 3,123,659 +0.59(+1.41%)
Apr 02, 2024 42.23 42.37 41.77 41.95 3,363,829 -1.38(-3.18%)
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.