Skip to main content

Stmicroelectronics ADR (NY: STM )

43.24 -0.73 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.331 5.451 5.303 5.451 884,272 +0.22(+4.25%)
Jun 29, 2016 5.275 5.294 5.224 5.229 963,520 -0.03(-0.53%)
Jun 28, 2016 5.275 5.331 5.210 5.257 1,239,071 +0.15(+2.90%)
Jun 27, 2016 5.136 5.146 4.988 5.109 1,484,910 -0.09(-1.78%)
Jun 24, 2016 5.257 5.368 5.183 5.201 2,352,688 -0.53(-9.21%)
Jun 23, 2016 5.692 5.738 5.636 5.729 1,050,123 +0.24(+4.38%)
Jun 22, 2016 5.608 5.608 5.488 5.488 1,572,670 +0.04(+0.68%)
Jun 21, 2016 5.442 5.470 5.400 5.451 871,725 +0.09(+1.73%)
Jun 20, 2016 5.423 5.432 5.358 5.358 1,135,604 +0.12(+2.30%)
Jun 17, 2016 5.220 5.275 5.164 5.238 811,701 +0.09(+1.80%)
Jun 16, 2016 5.063 5.173 5.008 5.146 1,466,645 -0.08(-1.58%)
Jun 15, 2016 5.210 5.260 5.182 5.228 828,632 +0.06(+1.24%)
Jun 14, 2016 5.091 5.164 5.045 5.164 1,529,327 +0.05(+1.08%)
Jun 13, 2016 5.091 5.210 5.091 5.109 910,029 -0.14(-2.62%)
Jun 10, 2016 5.329 5.338 5.219 5.246 1,082,756 -0.29(-5.29%)
Jun 09, 2016 5.466 5.539 5.457 5.539 843,854 -0.10(-1.79%)
Jun 08, 2016 5.695 5.713 5.603 5.640 689,408 -0.10(-1.75%)
Jun 07, 2016 5.704 5.777 5.695 5.741 1,260,841 +0.14(+2.45%)
Jun 06, 2016 5.539 5.631 5.530 5.603 1,257,152 +0.10(+1.83%)
Jun 03, 2016 5.558 5.567 5.466 5.503 1,800,810 -0.02(-0.33%)
Jun 02, 2016 5.466 5.521 5.443 5.521 1,239,657 +0.04(+0.67%)
Jun 01, 2016 5.448 5.494 5.448 5.484 609,909 -0.03(-0.50%)
May 31, 2016 5.512 5.515 5.448 5.512 749,028 -0.01(-0.17%)
May 27, 2016 5.512 5.521 5.521 5.521 402,366 -0.01(-0.17%)
May 26, 2016 5.567 5.567 5.498 5.530 695,967 +0.06(+1.17%)
May 25, 2016 5.484 5.548 5.439 5.466 1,117,936 +0.05(+0.84%)
May 24, 2016 5.310 5.429 5.310 5.420 614,499 +0.15(+2.78%)
May 23, 2016 5.310 5.356 5.274 5.274 754,727 +0.01(+0.17%)
May 20, 2016 5.228 5.274 5.210 5.265 813,054 +0.12(+2.31%)
May 19, 2016 5.155 5.182 5.118 5.146 837,902 -0.02(-0.35%)
May 18, 2016 5.072 5.210 5.063 5.164 1,192,303 +0.26(+5.22%)
May 17, 2016 4.962 4.981 4.871 4.908 1,032,048 +0.01(+0.19%)
May 16, 2016 4.853 4.917 4.853 4.898 686,849 +0.08(+1.71%)
May 13, 2016 4.825 4.885 4.798 4.816 783,129 -0.07(-1.50%)
May 12, 2016 4.981 4.999 4.816 4.889 821,737 -0.05(-1.11%)
May 11, 2016 4.853 4.972 4.853 4.944 942,043 -0.05(-1.10%)
May 10, 2016 4.944 5.008 4.926 4.999 1,067,588 +0.05(+0.92%)
May 09, 2016 5.008 5.017 4.903 4.953 1,135,915 -0.12(-2.35%)
May 06, 2016 5.054 5.118 5.027 5.072 755,644 +0.01(+0.18%)
May 05, 2016 5.109 5.118 5.054 5.063 1,045,187 -0.04(-0.72%)
May 04, 2016 5.201 5.219 5.100 5.100 1,255,491 -0.19(-3.63%)
May 03, 2016 5.411 5.411 5.283 5.292 1,171,969 -0.27(-4.93%)
May 02, 2016 5.530 5.585 5.512 5.567 790,738 -0.05(-0.98%)
Apr 29, 2016 5.759 5.768 5.576 5.622 1,416,152 -0.09(-1.60%)
Apr 28, 2016 5.805 5.873 5.713 5.713 1,382,517 -0.24(-4.00%)
Apr 27, 2016 5.832 5.960 5.814 5.951 4,617,427 +0.61(+11.49%)
Apr 26, 2016 5.347 5.393 5.329 5.338 953,514 +0.14(+2.64%)
Apr 25, 2016 5.310 5.333 5.191 5.201 723,350 -0.13(-2.41%)
Apr 22, 2016 5.292 5.356 5.283 5.329 583,040 +0.03(+0.52%)
Apr 21, 2016 5.338 5.356 5.265 5.301 636,582 +0.00(+0.00%)
Apr 20, 2016 5.320 5.347 5.255 5.301 829,529 -0.09(-1.70%)
Apr 19, 2016 5.393 5.439 5.384 5.393 1,245,458 +0.15(+2.79%)
Apr 18, 2016 5.219 5.255 5.205 5.246 718,777 -0.01(-0.17%)
Apr 15, 2016 5.255 5.320 5.237 5.255 1,179,208 +0.21(+4.17%)
Apr 14, 2016 4.999 5.081 4.944 5.045 1,618,931 -0.14(-2.65%)
Apr 13, 2016 5.155 5.191 5.118 5.182 635,357 +0.16(+3.28%)
Apr 12, 2016 5.027 5.054 4.940 5.017 956,851 -0.12(-2.32%)
Apr 11, 2016 5.146 5.219 5.127 5.136 1,141,844 +0.07(+1.45%)
Apr 08, 2016 5.072 5.109 5.045 5.063 1,599,096 +0.12(+2.41%)
Apr 07, 2016 5.036 5.045 4.908 4.944 3,759,551 +0.13(+2.66%)
Apr 06, 2016 4.724 4.834 4.679 4.816 1,116,457 +0.02(+0.38%)
Apr 05, 2016 4.880 4.908 4.789 4.798 3,022,207 -0.29(-5.76%)
Apr 04, 2016 5.118 5.146 5.072 5.091 1,046,645 +0.03(+0.54%)
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.