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

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
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 (%)
Dec 31, 2021 48.60 48.90 48.24 48.25 869,077 -0.31(-0.63%)
Dec 30, 2021 49.00 49.16 48.52 48.56 1,508,090 -0.38(-0.79%)
Dec 29, 2021 48.79 49.22 48.79 48.94 1,302,000 +0.01(+0.02%)
Dec 28, 2021 49.44 49.44 48.89 48.93 1,665,929 -0.52(-1.06%)
Dec 27, 2021 48.49 49.59 48.47 49.45 2,219,086 +1.49(+3.11%)
Dec 23, 2021 47.65 48.22 47.61 47.96 1,397,504 +0.18(+0.37%)
Dec 22, 2021 46.78 47.81 46.77 47.79 1,887,719 +0.41(+0.88%)
Dec 21, 2021 46.92 47.40 46.37 47.37 2,342,064 +1.06(+2.28%)
Dec 20, 2021 45.64 46.45 45.59 46.32 2,446,327 +0.13(+0.28%)
Dec 17, 2021 45.33 46.66 45.28 46.19 6,859,735 +0.10(+0.21%)
Dec 16, 2021 48.61 48.70 45.51 46.09 6,321,364 -2.96(-6.04%)
Dec 15, 2021 47.24 49.05 47.07 49.05 2,513,036 +2.12(+4.52%)
Dec 14, 2021 46.72 47.01 46.33 46.93 2,080,514 -0.19(-0.40%)
Dec 13, 2021 47.81 47.98 47.10 47.11 1,772,240 -0.59(-1.24%)
Dec 10, 2021 47.99 48.07 47.15 47.71 1,910,114 +0.79(+1.68%)
Dec 09, 2021 47.51 48.00 46.90 46.92 2,182,198 -1.52(-3.13%)
Dec 08, 2021 48.55 48.70 48.12 48.44 1,656,556 -0.99(-1.99%)
Dec 07, 2021 48.70 49.53 48.70 49.42 2,198,621 +1.96(+4.13%)
Dec 06, 2021 47.24 47.58 46.09 47.46 2,259,435 +0.82(+1.75%)
Dec 03, 2021 47.02 47.44 46.07 46.64 2,545,058 -0.66(-1.40%)
Dec 02, 2021 46.75 47.57 46.48 47.30 3,249,624 -1.48(-3.03%)
Dec 01, 2021 49.66 50.44 48.72 48.78 2,740,667 +0.93(+1.94%)
Nov 30, 2021 48.42 48.99 48.34 47.85 2,152,280 -0.61(-1.26%)
Nov 29, 2021 47.52 48.52 47.46 48.47 2,962,422 +1.59(+3.39%)
Nov 26, 2021 46.84 47.50 46.55 46.88 2,129,724 -1.79(-3.69%)
Nov 24, 2021 47.54 48.68 47.31 48.67 2,211,205 -0.46(-0.94%)
Nov 23, 2021 49.40 49.85 48.66 49.14 2,541,624 -0.84(-1.68%)
Nov 22, 2021 50.99 51.41 49.92 49.97 1,995,726 -0.97(-1.90%)
Nov 19, 2021 50.91 51.27 50.64 50.94 1,962,471 -0.45(-0.88%)
Nov 18, 2021 51.19 51.39 51.21 51.39 1,714,006 +0.61(+1.20%)
Nov 17, 2021 50.95 51.13 50.66 50.78 1,416,841 +0.06(+0.12%)
Nov 16, 2021 50.00 50.74 49.90 50.72 1,382,369 +0.36(+0.72%)
Nov 15, 2021 50.62 50.66 50.12 50.36 1,048,811 -0.15(-0.29%)
Nov 12, 2021 50.23 50.71 49.83 50.51 1,900,494 +0.71(+1.43%)
Nov 11, 2021 49.92 50.10 49.51 49.80 1,510,037 +1.03(+2.10%)
Nov 10, 2021 49.18 48.77 2,198,459 -1.68(-3.32%)
Nov 09, 2021 50.80 51.16 50.23 50.45 1,856,566 -0.47(-0.93%)
Nov 08, 2021 50.81 51.22 50.64 50.92 1,865,037 +0.88(+1.75%)
Nov 05, 2021 49.95 50.25 49.46 50.04 1,887,740 +0.24(+0.48%)
Nov 04, 2021 49.01 49.85 48.86 49.81 1,965,409 +1.05(+2.16%)
Nov 03, 2021 48.09 48.77 47.84 48.75 1,474,360 +1.02(+2.13%)
Nov 02, 2021 47.26 47.74 47.18 47.74 1,543,057 +0.69(+1.47%)
Nov 01, 2021 46.90 47.26 46.90 47.05 1,732,538 +0.08(+0.17%)
Oct 29, 2021 46.36 46.99 46.08 46.97 2,256,610 -0.86(-1.79%)
Oct 28, 2021 46.52 47.85 46.51 47.82 3,427,552 +3.43(+7.73%)
Oct 27, 2021 43.83 45.16 43.77 44.39 3,436,392 +0.28(+0.63%)
Oct 26, 2021 44.41 44.12 1,658,939 +0.24(+0.54%)
Oct 25, 2021 43.44 43.94 43.31 43.88 1,570,569 +0.60(+1.39%)
Oct 22, 2021 43.44 43.76 43.14 43.28 1,605,974 +0.02(+0.05%)
Oct 21, 2021 42.85 43.31 42.74 43.26 1,590,935 +1.05(+2.50%)
Oct 20, 2021 42.29 42.53 42.06 42.21 1,483,669 -0.35(-0.81%)
Oct 19, 2021 42.32 42.58 42.18 42.55 1,083,806 +0.33(+0.77%)
Oct 18, 2021 41.53 42.27 41.44 42.23 1,210,543 +0.31(+0.73%)
Oct 15, 2021 41.78 41.96 41.56 41.92 1,342,348 +0.04(+0.09%)
Oct 14, 2021 41.39 41.90 41.35 41.88 2,132,929 +1.05(+2.56%)
Oct 13, 2021 40.70 41.03 40.59 40.83 1,839,318 +0.61(+1.52%)
Oct 12, 2021 40.66 40.69 40.07 40.22 2,362,017 -0.04(-0.10%)
Oct 11, 2021 40.53 41.00 40.24 40.26 1,506,877 -0.55(-1.35%)
Oct 08, 2021 41.46 41.49 40.79 40.82 2,388,230 -0.69(-1.66%)
Oct 07, 2021 41.88 42.15 41.51 41.51 1,609,864 -0.13(-0.31%)
Oct 06, 2021 41.19 41.72 41.03 41.63 1,601,028 -0.39(-0.94%)
Oct 05, 2021 41.75 42.26 41.55 42.03 1,601,491 +0.78(+1.89%)
Oct 04, 2021 42.20 42.23 41.08 41.25 2,675,091 -1.42(-3.33%)
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.