Skip to main content

Stmicroelectronics ADR (NY: STM )

43.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.38 21.45 21.13 21.13 2,937,590 +0.27(+1.28%)
Jun 28, 2018 20.68 21.01 20.50 20.87 5,193,861 -0.63(-2.93%)
Jun 27, 2018 22.28 22.35 21.49 21.50 2,487,983 -0.43(-1.96%)
Jun 26, 2018 21.71 22.05 21.66 21.93 3,199,846 +0.36(+1.68%)
Jun 25, 2018 21.74 21.79 21.22 21.56 6,779,810 -0.76(-3.42%)
Jun 22, 2018 22.70 22.73 22.25 22.33 2,610,280 -0.38(-1.68%)
Jun 21, 2018 22.92 22.94 22.49 22.71 4,677,738 -0.49(-2.10%)
Jun 20, 2018 23.13 23.33 23.09 23.20 3,202,753 -0.42(-1.78%)
Jun 19, 2018 23.50 23.64 23.26 23.62 2,838,051 -1.03(-4.19%)
Jun 18, 2018 24.43 24.66 24.33 24.65 1,990,367 -0.25(-1.00%)
Jun 15, 2018 25.01 24.76 24.90 2,122,621 -0.11(-0.46%)
Jun 14, 2018 24.87 25.19 24.86 25.01 2,795,576 +0.31(+1.27%)
Jun 13, 2018 24.82 24.98 24.57 24.70 4,985,792 +0.82(+3.43%)
Jun 12, 2018 24.03 24.03 23.77 23.88 1,464,007 -0.10(-0.40%)
Jun 11, 2018 24.07 24.20 23.94 23.97 2,461,159 +0.32(+1.37%)
Jun 08, 2018 23.70 23.70 23.43 23.65 2,156,903 -0.20(-0.84%)
Jun 07, 2018 24.20 24.21 23.66 23.85 3,986,706 -0.36(-1.50%)
Jun 06, 2018 24.25 24.21 4,114,042 +0.53(+2.25%)
Jun 05, 2018 23.45 23.80 23.34 23.68 4,863,464 +1.00(+4.41%)
Jun 04, 2018 22.83 22.84 22.59 22.68 2,628,775 +0.03(+0.13%)
Jun 01, 2018 22.66 22.72 22.41 22.65 2,494,590 -0.10(-0.46%)
May 31, 2018 22.76 22.84 22.51 22.75 3,391,460 +0.15(+0.67%)
May 30, 2018 22.69 22.78 22.50 22.60 4,800,539 +0.74(+3.40%)
May 29, 2018 22.56 22.87 21.69 21.86 7,648,784 -1.08(-4.70%)
May 25, 2018 22.93 22.93 22.93 0 +0.26(+1.13%)
May 24, 2018 22.49 22.70 22.29 22.68 7,413,049 +0.47(+2.10%)
May 23, 2018 22.08 22.25 22.01 22.21 1,845,014 -0.29(-1.27%)
May 22, 2018 22.68 22.74 22.44 22.50 1,485,347 -0.13(-0.59%)
May 21, 2018 22.80 22.87 22.54 22.63 2,319,573 +0.30(+1.32%)
May 18, 2018 22.58 22.64 22.32 22.33 1,447,249 -0.47(-2.05%)
May 17, 2018 22.83 22.93 22.59 22.80 2,600,304 +0.09(+0.38%)
May 16, 2018 23.02 23.13 22.52 22.72 4,316,812 -0.42(-1.81%)
May 15, 2018 23.32 23.32 22.90 23.13 3,913,996 -0.10(-0.41%)
May 14, 2018 23.08 23.37 23.07 23.23 3,834,931 +0.30(+1.29%)
May 11, 2018 22.88 23.07 22.81 22.93 2,417,884 +0.08(+0.33%)
May 10, 2018 22.64 22.88 22.61 22.86 1,683,813 +0.33(+1.48%)
May 09, 2018 22.44 22.55 22.39 22.52 1,723,700 +0.35(+1.59%)
May 08, 2018 22.15 22.25 22.01 22.17 2,043,490 -0.49(-2.15%)
May 07, 2018 22.52 22.76 22.48 22.66 4,112,548 +0.65(+2.95%)
May 04, 2018 21.67 22.04 21.59 22.01 1,702,560 +0.17(+0.79%)
May 03, 2018 21.76 21.91 21.54 21.84 2,291,446 +0.21(+0.97%)
May 02, 2018 21.68 21.85 21.49 21.63 3,761,905 +0.50(+2.35%)
May 01, 2018 20.66 21.16 20.62 21.13 1,645,881 +0.41(+1.98%)
Apr 30, 2018 20.71 20.87 20.56 20.72 1,854,330 -0.20(-0.96%)
Apr 27, 2018 21.23 21.27 20.77 20.92 2,318,793 -0.21(-0.99%)
Apr 26, 2018 21.10 21.25 21.01 21.13 2,952,027 +0.17(+0.82%)
Apr 25, 2018 21.20 21.26 20.68 20.96 7,187,586 +0.65(+3.19%)
Apr 24, 2018 20.58 20.79 20.19 20.31 5,821,971 +0.33(+1.67%)
Apr 23, 2018 20.64 20.72 19.91 19.98 5,719,308 -0.51(-2.51%)
Apr 20, 2018 20.55 20.72 20.43 20.49 2,785,366 -0.35(-1.69%)
Apr 19, 2018 21.32 21.36 20.79 20.85 3,606,446 -0.92(-4.25%)
Apr 18, 2018 21.86 21.93 21.60 21.77 2,031,256 -0.41(-1.85%)
Apr 17, 2018 21.93 22.22 21.91 22.18 1,942,241 +0.40(+1.84%)
Apr 16, 2018 21.77 21.87 21.56 21.78 3,955,011 +0.32(+1.51%)
Apr 13, 2018 21.60 21.68 21.30 21.46 1,827,974 -0.31(-1.44%)
Apr 12, 2018 21.45 21.80 21.42 21.77 2,464,260 +1.04(+5.01%)
Apr 11, 2018 20.69 21.00 20.60 20.73 2,216,852 -0.40(-1.89%)
Apr 10, 2018 21.09 21.24 20.91 21.13 3,086,845 +0.99(+4.92%)
Apr 09, 2018 20.34 20.59 20.13 20.14 2,085,640 +0.14(+0.72%)
Apr 06, 2018 20.20 20.43 19.94 20.00 2,149,931 -0.32(-1.59%)
Apr 05, 2018 20.33 20.48 20.16 20.32 3,173,412 +0.04(+0.19%)
Apr 04, 2018 19.50 20.32 19.46 20.28 4,451,838 -0.13(-0.65%)
Apr 03, 2018 20.46 20.63 20.11 20.42 3,612,072 -0.05(-0.23%)
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.