Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.46 13.63 13.12 13.21 2,810,900 -0.17(-1.25%)
Oct 30, 2002 12.56 13.42 12.44 13.38 4,540,467 +0.98(+7.91%)
Oct 29, 2002 12.90 13.02 11.81 12.40 3,314,123 -0.53(-4.10%)
Oct 28, 2002 13.23 13.40 12.93 12.93 2,883,703 +0.10(+0.79%)
Oct 25, 2002 12.26 12.88 12.26 12.83 2,840,230 +0.75(+6.17%)
Oct 24, 2002 12.24 12.63 12.02 12.08 6,797,972 -0.21(-1.69%)
Oct 23, 2002 11.61 12.36 11.61 12.29 7,226,753 +1.01(+8.93%)
Oct 22, 2002 11.08 11.50 10.96 11.28 4,821,260 -1.01(-8.20%)
Oct 21, 2002 11.65 12.39 11.55 12.29 4,220,668 +0.65(+5.60%)
Oct 18, 2002 11.25 11.79 11.08 11.64 3,961,463 +0.39(+3.46%)
Oct 17, 2002 11.15 11.34 10.87 11.25 2,593,978 +1.05(+10.34%)
Oct 16, 2002 10.39 10.55 10.10 10.20 1,735,969 -0.99(-8.88%)
Oct 15, 2002 10.50 11.24 10.45 11.19 4,317,590 +1.74(+18.41%)
Oct 14, 2002 9.242 9.679 9.188 9.450 1,619,840 -0.07(-0.78%)
Oct 11, 2002 9.068 9.632 9.054 9.524 2,978,839 +0.80(+9.16%)
Oct 10, 2002 7.993 8.812 7.919 8.725 2,899,485 +1.06(+13.85%)
Oct 09, 2002 7.415 7.973 7.388 7.664 4,018,188 -0.11(-1.38%)
Oct 08, 2002 8.013 8.053 7.462 7.771 2,077,654 -0.14(-1.78%)
Oct 07, 2002 8.208 8.215 7.872 7.912 2,087,778 -0.52(-6.14%)
Oct 04, 2002 8.859 8.900 8.342 8.429 3,006,829 -0.40(-4.56%)
Oct 03, 2002 9.000 9.121 8.799 8.832 1,766,936 -0.28(-3.02%)
Oct 02, 2002 9.021 9.524 8.967 9.108 3,037,648 -0.23(-2.45%)
Oct 01, 2002 9.269 9.518 8.886 9.336 2,275,072 +0.25(+2.73%)
Sep 30, 2002 9.168 9.202 8.866 9.088 3,047,623 -0.49(-5.12%)
Sep 27, 2002 9.780 9.840 9.484 9.578 2,204,353 -0.27(-2.73%)
Sep 26, 2002 9.840 10.04 9.706 9.847 4,392,925 +0.13(+1.31%)
Sep 25, 2002 9.605 9.806 9.296 9.719 4,018,039 +0.51(+5.54%)
Sep 24, 2002 8.799 9.538 8.745 9.209 5,728,996 -0.12(-1.30%)
Sep 23, 2002 9.504 9.605 9.135 9.330 2,830,552 -0.65(-6.53%)
Sep 20, 2002 10.33 10.37 9.806 9.981 2,265,246 +0.05(+0.54%)
Sep 19, 2002 9.968 10.24 9.887 9.927 3,069,955 -0.55(-5.26%)
Sep 18, 2002 10.48 10.55 10.17 10.48 3,089,757 -0.15(-1.45%)
Sep 17, 2002 11.19 11.39 10.55 10.63 3,620,820 -0.36(-3.24%)
Sep 16, 2002 11.56 11.69 10.89 10.99 2,201,673 -0.74(-6.30%)
Sep 13, 2002 11.94 12.07 11.62 11.73 1,897,060 -0.30(-2.51%)
Sep 12, 2002 12.41 12.46 12.02 12.03 2,056,661 -0.90(-6.96%)
Sep 11, 2002 13.19 13.21 12.86 12.93 2,389,414 +0.34(+2.67%)
Sep 10, 2002 12.53 12.75 12.41 12.59 2,328,670 +0.16(+1.30%)
Sep 09, 2002 12.18 12.54 12.04 12.43 2,058,895 -0.34(-2.68%)
Sep 06, 2002 12.69 12.86 12.59 12.78 2,437,652 +0.64(+5.26%)
Sep 05, 2002 12.23 12.32 12.04 12.14 2,149,266 -0.87(-6.71%)
Sep 04, 2002 12.85 13.07 12.56 13.01 2,489,314 +0.35(+2.76%)
Sep 03, 2002 13.10 13.14 12.65 12.66 1,552,546 -0.87(-6.41%)
Aug 30, 2002 13.56 13.84 13.45 13.53 1,066,891 -0.26(-1.90%)
Aug 29, 2002 13.57 13.94 13.40 13.79 2,621,670 +0.14(+1.03%)
Aug 28, 2002 13.85 13.95 13.45 13.65 1,417,360 -0.49(-3.47%)
Aug 27, 2002 14.72 14.73 14.13 14.14 2,355,320 -0.50(-3.44%)
Aug 26, 2002 14.58 14.64 14.24 14.64 1,356,021 +0.32(+2.25%)
Aug 23, 2002 14.80 14.88 14.37 14.32 1,171,109 -0.97(-6.33%)
Aug 22, 2002 15.04 15.51 14.94 15.29 1,637,706 +0.06(+0.40%)
Aug 21, 2002 15.08 15.37 14.71 15.23 2,462,813 +1.10(+7.80%)
Aug 20, 2002 14.47 14.51 14.13 14.13 1,524,853 +0.30(+2.19%)
Aug 16, 2002 13.00 13.88 12.93 13.82 3,203,056 +0.22(+1.63%)
Aug 15, 2002 13.10 13.70 13.03 13.60 1,951,253 +0.42(+3.21%)
Aug 14, 2002 12.69 13.23 12.30 13.18 1,584,109 +0.60(+4.81%)
Aug 13, 2002 12.83 13.25 12.57 12.57 1,251,803 -0.49(-3.75%)
Aug 12, 2002 13.06 13.20 12.94 13.06 923,517 +0.27(+2.10%)
Aug 07, 2002 13.10 13.36 12.43 12.80 1,403,216 +0.17(+1.33%)
Aug 06, 2002 12.34 12.92 12.34 12.63 1,839,889 +0.82(+6.94%)
Aug 05, 2002 12.61 12.77 11.79 11.81 1,820,683 -1.03(-8.05%)
Aug 02, 2002 13.33 13.33 12.64 12.84 1,777,358 -0.60(-4.50%)
Aug 01, 2002 14.11 14.18 13.45 13.45 1,622,223 -0.85(-5.97%)
Jul 31, 2002 14.43 14.43 13.94 14.30 1,601,975 -0.42(-2.87%)
Jul 30, 2002 14.28 14.78 14.20 14.72 2,999,683 +0.24(+1.67%)
Jul 29, 2002 14.25 14.91 13.95 14.48 8,336,225 +0.50(+3.60%)
Jul 26, 2002 14.31 14.31 13.76 13.98 3,312,932 -0.46(-3.21%)
Jul 25, 2002 15.05 15.07 13.94 14.44 2,751,347 -1.13(-7.25%)
Jul 24, 2002 14.68 15.68 14.57 15.57 3,754,070 +0.46(+3.02%)
Jul 23, 2002 15.60 15.72 15.11 15.11 1,689,666 -0.50(-3.23%)
Jul 22, 2002 16.04 16.27 15.45 15.62 2,377,801 -0.51(-3.17%)
Jul 19, 2002 16.71 16.85 16.13 16.13 2,040,136 -0.78(-4.61%)
Jul 17, 2002 17.09 17.39 16.79 16.91 2,598,147 +1.53(+9.96%)
Jul 12, 2002 15.77 15.91 15.30 15.37 2,287,429 -0.68(-4.23%)
Jul 11, 2002 15.25 16.05 15.05 16.05 3,741,266 +0.75(+4.92%)
Jul 10, 2002 15.91 15.95 15.29 15.30 2,130,805 -0.79(-4.92%)
Jul 09, 2002 16.46 16.46 16.09 16.09 29,776 -0.53(-3.19%)
Jul 08, 2002 16.69 16.69 16.62 16.62 2,034,031 -0.07(-0.40%)
Jul 05, 2002 15.99 16.69 15.99 16.69 1,489,122 +1.04(+6.65%)
Jul 04, 2002 15.11 15.69 14.89 15.65 2,699,536 +0.00(+0.00%)
Jul 03, 2002 15.11 15.69 14.89 15.65 2,699,536 +0.39(+2.55%)
Jul 02, 2002 15.95 16.05 15.21 15.26 2,526,981 -0.63(-3.97%)
Jul 01, 2002 16.73 16.85 15.82 15.89 2,099,540 -0.45(-2.75%)
Jun 28, 2002 16.29 16.79 16.18 16.34 1,518,451 +0.12(+0.75%)
Jun 27, 2002 15.78 16.27 15.60 16.22 3,486,231 +1.24(+8.30%)
Jun 26, 2002 14.64 15.11 14.63 14.98 3,014,571 -0.11(-0.76%)
Jun 25, 2002 15.58 15.68 15.05 15.09 1,922,816 -0.05(-0.31%)
Jun 21, 2002 15.45 15.64 15.11 15.14 2,465,046 +0.22(+1.49%)
Jun 20, 2002 15.50 15.57 14.87 14.92 2,564,946 -0.13(-0.89%)
Jun 19, 2002 15.31 15.56 14.96 15.05 10,615,317 -0.30(-1.93%)
Jun 18, 2002 15.65 16.05 15.35 15.35 1,289,917 -0.63(-3.95%)
Jun 17, 2002 15.56 15.98 15.48 15.98 1,421,678 +0.71(+4.62%)
Jun 14, 2002 14.57 15.43 14.36 15.27 2,250,655 -0.42(-2.70%)
Jun 12, 2002 15.35 15.71 14.99 15.70 1,644,853 +0.15(+0.95%)
Jun 11, 2002 15.99 16.05 15.48 15.55 1,337,857 -0.30(-1.86%)
Jun 10, 2002 15.97 16.09 15.73 15.84 2,240,531 -0.17(-1.09%)
Jun 07, 2002 15.35 16.02 15.29 16.02 6,315,295 -0.53(-3.21%)
Jun 06, 2002 16.95 16.95 16.38 16.55 1,765,894 -0.48(-2.80%)
Jun 05, 2002 17.26 17.46 16.70 17.03 1,500,586 -1.04(-5.76%)
May 31, 2002 18.57 18.61 18.07 18.07 1,665,994 -1.46(-7.50%)
May 28, 2002 19.63 19.72 19.29 19.53 1,467,236 +0.32(+1.68%)
May 27, 2002 19.17 19.41 19.08 19.21 2,257,653 +0.00(+0.00%)
May 24, 2002 19.17 19.41 19.08 19.21 2,257,653 -0.46(-2.36%)
May 23, 2002 19.65 19.73 19.22 19.67 1,426,889 +0.03(+0.14%)
May 22, 2002 19.52 19.75 19.26 19.65 2,556,013 -0.11(-0.58%)
May 21, 2002 20.37 20.49 19.74 19.76 2,444,351 -0.53(-2.61%)
May 20, 2002 20.52 20.61 20.25 20.29 1,430,462 -0.28(-1.34%)
May 17, 2002 20.92 20.98 20.49 20.57 920,242 +0.05(+0.26%)
May 16, 2002 20.26 20.69 20.14 20.51 1,022,822 +0.16(+0.79%)
May 15, 2002 20.20 20.79 20.02 20.35 1,430,015 -0.07(-0.36%)
May 14, 2002 20.23 20.57 20.20 20.43 2,843,356 +0.58(+2.91%)
May 13, 2002 19.52 19.90 19.36 19.85 2,516,559 +0.88(+4.64%)
May 10, 2002 19.85 19.94 18.89 18.97 3,608,761 -0.85(-4.27%)
May 09, 2002 20.05 20.19 19.73 19.81 3,097,796 -0.87(-4.22%)
May 08, 2002 19.75 20.70 19.75 20.69 4,766,917 +1.64(+8.60%)
May 07, 2002 19.30 19.40 18.90 19.05 2,642,216 -0.10(-0.53%)
May 06, 2002 19.61 19.78 19.12 19.15 2,209,415 -0.06(-0.31%)
May 03, 2002 20.14 20.18 18.91 19.21 8,680,293 -1.11(-5.49%)
May 02, 2002 20.69 21.01 20.28 20.32 2,742,712 -0.54(-2.61%)
May 01, 2002 20.75 21.12 20.34 20.87 1,346,790 +0.19(+0.91%)
Apr 30, 2002 20.39 20.92 20.39 20.68 1,113,789 +0.23(+1.12%)
Apr 29, 2002 20.63 20.78 20.34 20.45 1,056,320 +0.02(+0.10%)
Apr 26, 2002 21.16 21.33 20.39 20.43 2,786,781 -0.46(-2.22%)
Apr 25, 2002 20.81 20.97 20.65 20.90 2,033,436 +0.21(+1.04%)
Apr 24, 2002 21.47 21.47 20.67 20.68 3,132,933 -0.23(-1.09%)
Apr 23, 2002 21.09 21.36 20.86 20.91 2,020,632 +0.32(+1.57%)
Apr 22, 2002 20.82 20.84 20.55 20.59 1,569,667 -0.62(-2.95%)
Apr 19, 2002 21.80 21.80 21.20 21.21 1,895,273 -0.39(-1.80%)
Apr 18, 2002 21.79 21.81 21.43 21.60 2,061,128 -0.80(-3.57%)
Apr 17, 2002 22.59 22.64 22.34 22.40 1,524,258 +0.11(+0.48%)
Apr 16, 2002 21.80 22.33 21.75 22.29 1,868,772 +1.44(+6.89%)
Apr 15, 2002 20.71 20.88 20.43 20.86 1,947,233 +0.19(+0.91%)
Apr 12, 2002 20.59 20.73 20.40 20.67 1,466,938 +0.18(+0.88%)
Apr 11, 2002 20.72 20.94 20.42 20.49 1,668,376 -0.68(-3.21%)
Apr 10, 2002 20.94 21.43 20.86 21.16 2,265,841 +0.44(+2.14%)
Apr 09, 2002 21.02 21.18 20.60 20.72 2,143,609 -0.31(-1.47%)
Apr 08, 2002 20.32 21.07 20.32 21.03 1,560,883 -0.24(-1.14%)
Apr 05, 2002 21.51 21.66 21.20 21.27 1,027,735 -0.39(-1.80%)
Apr 04, 2002 21.57 21.76 21.37 21.66 1,636,664 -0.18(-0.83%)
Apr 03, 2002 22.09 22.27 21.76 21.84 1,983,709 -0.42(-1.90%)
Apr 02, 2002 22.57 22.67 22.27 22.27 1,395,177 -0.75(-3.24%)
Apr 01, 2002 22.66 23.13 22.45 23.01 990,961 +0.23(+1.00%)
Mar 29, 2002 22.43 22.78 22.43 22.78 1,225,004 +0.00(+0.00%)
Mar 28, 2002 22.43 22.78 22.43 22.78 1,225,004 +0.62(+2.79%)
Mar 27, 2002 22.27 22.37 22.17 22.17 2,337,454 -0.41(-1.82%)
Mar 26, 2002 22.13 22.87 22.13 22.57 1,148,925 +0.64(+2.94%)
Mar 25, 2002 22.53 22.67 21.93 21.93 834,188 -0.23(-1.06%)
Mar 22, 2002 22.64 22.74 22.17 22.17 878,853 -0.61(-2.68%)
Mar 21, 2002 22.50 22.84 22.33 22.78 1,485,251 +0.41(+1.83%)
Mar 20, 2002 22.57 22.82 22.37 22.37 1,209,818 -0.60(-2.63%)
Mar 19, 2002 23.02 23.17 22.90 22.97 1,404,408 +0.12(+0.53%)
Mar 18, 2002 22.90 22.98 22.78 22.85 1,967,481 +0.55(+2.47%)
Mar 15, 2002 21.86 22.39 21.80 22.30 1,528,278 -0.01(-0.06%)
Mar 14, 2002 22.19 22.49 22.13 22.31 1,242,423 +0.52(+2.40%)
Mar 13, 2002 22.21 22.45 21.79 21.79 2,018,101 -0.48(-2.17%)
Mar 12, 2002 21.96 22.29 21.83 22.27 1,737,160 -0.48(-2.10%)
Mar 11, 2002 22.60 23.25 22.57 22.75 2,142,567 -0.59(-2.53%)
Mar 08, 2002 22.99 23.47 22.90 23.34 2,155,966 +0.40(+1.73%)
Mar 07, 2002 22.96 23.17 22.65 22.94 1,974,478 +0.20(+0.89%)
Mar 06, 2002 22.16 22.77 22.09 22.74 2,412,491 +0.40(+1.80%)
Mar 05, 2002 21.91 22.53 21.85 22.34 2,383,756 +0.04(+0.18%)
Mar 04, 2002 21.47 22.59 21.22 22.30 2,801,967 +1.16(+5.50%)
Mar 01, 2002 20.01 21.14 20.01 21.14 2,198,844 +1.35(+6.82%)
Feb 28, 2002 20.03 20.18 19.75 19.79 2,279,687 +0.32(+1.66%)
Feb 27, 2002 19.73 19.98 19.21 19.46 2,662,166 +0.32(+1.68%)
Feb 26, 2002 19.61 19.66 19.14 19.14 1,378,204 -0.34(-1.72%)
Feb 25, 2002 18.87 19.59 18.87 19.48 1,753,388 +0.66(+3.50%)
Feb 22, 2002 18.71 19.00 18.55 18.82 1,350,065 -0.03(-0.14%)
Feb 21, 2002 19.55 19.68 18.85 18.85 1,754,877 -1.30(-6.44%)
Feb 20, 2002 19.85 20.14 19.35 20.14 2,335,667 +0.81(+4.17%)
Feb 19, 2002 19.75 19.85 19.34 19.34 1,338,750 -1.05(-5.14%)
Feb 18, 2002 20.72 20.89 20.28 20.39 1,129,273 +0.00(+0.00%)
Feb 15, 2002 20.72 20.89 20.28 20.39 1,129,273 -0.20(-0.98%)
Feb 14, 2002 20.95 20.96 20.59 20.59 1,376,567 -0.19(-0.94%)
Feb 13, 2002 20.32 20.84 20.30 20.78 1,322,373 +0.62(+3.06%)
Feb 12, 2002 20.30 20.65 20.15 20.16 1,052,896 -0.59(-2.85%)
Feb 11, 2002 20.28 20.75 20.28 20.75 1,111,258 +0.48(+2.39%)
Feb 08, 2002 19.98 20.28 19.68 20.27 1,279,495 +0.58(+2.93%)
Feb 07, 2002 20.14 20.49 19.68 19.69 1,772,594 -0.26(-1.28%)
Feb 06, 2002 20.02 20.22 19.67 19.95 1,340,239 +0.03(+0.17%)
Feb 05, 2002 20.11 20.29 19.87 19.91 1,317,162 -0.32(-1.59%)
Feb 04, 2002 20.49 20.59 20.13 20.24 208,435 -0.42(-2.02%)
Feb 01, 2002 20.89 21.03 20.54 20.65 1,532,595 -0.38(-1.79%)
Jan 31, 2002 21.06 21.19 20.70 21.03 1,324,160 +0.07(+0.35%)
Jan 30, 2002 20.45 20.96 20.24 20.96 2,598,742 +0.48(+2.33%)
Jan 29, 2002 21.04 21.22 20.32 20.48 1,624,456 -0.28(-1.33%)
Jan 28, 2002 20.79 20.96 20.57 20.75 1,303,465 -0.13(-0.61%)
Jan 25, 2002 20.49 20.93 20.35 20.88 1,226,493 -0.22(-1.05%)
Jan 24, 2002 21.12 21.38 21.00 21.10 2,857,798 +0.44(+2.15%)
Jan 23, 2002 19.91 20.78 19.75 20.66 4,118,534 +0.83(+4.20%)
Jan 22, 2002 20.59 20.59 19.82 19.83 1,593,488 -0.80(-3.88%)
Jan 21, 2002 20.46 20.80 20.37 20.63 2,103,708 +0.00(+0.00%)
Jan 18, 2002 20.46 20.80 20.37 20.63 1,984,602 -0.57(-2.69%)
Jan 17, 2002 21.19 21.20 20.70 21.20 2,266,586 +0.71(+3.48%)
Jan 16, 2002 21.02 21.18 20.49 20.49 35,210,696 -1.30(-5.95%)
Jan 15, 2002 21.81 22.07 21.63 21.78 1,598,848 +0.42(+1.98%)
Jan 14, 2002 21.76 21.86 21.26 21.36 3,686,031 -0.74(-3.34%)
Jan 11, 2002 22.35 22.54 22.00 22.10 2,470,555 -0.21(-0.96%)
Jan 10, 2002 22.64 22.68 22.17 22.31 1,902,419 +1.04(+4.89%)
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.