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, 2023 49.31 49.89 49.03 49.79 2,966,264 +1.28(+2.65%)
Jun 29, 2023 48.32 48.58 47.90 48.51 2,525,313 +0.47(+0.97%)
Jun 28, 2023 47.96 48.39 47.80 48.04 3,025,146 +0.19(+0.40%)
Jun 27, 2023 47.08 47.94 46.82 47.85 3,264,278 +0.84(+1.78%)
Jun 26, 2023 47.01 47.68 46.94 47.01 2,383,967 +0.79(+1.70%)
Jun 23, 2023 46.28 46.52 46.02 46.23 3,521,075 -1.51(-3.17%)
Jun 22, 2023 47.25 47.94 47.13 47.74 2,172,039 +0.29(+0.61%)
Jun 21, 2023 48.25 48.42 47.29 47.45 3,351,026 -1.15(-2.37%)
Jun 20, 2023 48.62 49.10 48.15 48.60 3,184,576 -1.12(-2.26%)
Jun 16, 2023 49.70 49.92 49.27 49.73 5,045,898 +0.14(+0.28%)
Jun 15, 2023 48.77 50.03 48.72 49.59 3,426,442 +7.04(+16.55%)
May 08, 2023 42.53 42.65 42.20 42.55 2,020,511 +0.19(+0.45%)
May 05, 2023 41.51 42.54 41.44 42.36 3,771,634 +1.24(+3.02%)
May 04, 2023 41.16 41.40 40.88 41.11 4,652,203 -1.11(-2.64%)
May 03, 2023 42.29 42.89 42.18 42.23 3,492,993 -0.65(-1.51%)
May 02, 2023 43.03 43.42 42.68 42.87 3,601,588 +0.13(+0.30%)
May 01, 2023 42.84 43.31 42.66 42.74 2,449,529 +0.09(+0.21%)
Apr 28, 2023 42.11 42.66 41.71 42.66 4,156,439 +0.04(+0.09%)
Apr 27, 2023 42.49 42.72 41.26 42.62 8,362,107 -3.42(-7.43%)
Apr 26, 2023 46.53 46.55 45.64 46.04 5,992,145 +1.13(+2.53%)
Apr 25, 2023 46.02 46.02 44.86 44.90 4,551,269 -1.59(-3.42%)
Apr 24, 2023 46.85 46.97 46.18 46.49 3,432,442 -0.71(-1.50%)
Apr 21, 2023 47.17 47.36 46.72 47.20 3,061,485 +0.01(+0.02%)
Apr 20, 2023 47.15 47.77 46.91 47.19 5,322,705 -2.10(-4.26%)
Apr 19, 2023 49.27 49.46 48.86 49.29 3,036,062 -1.03(-2.06%)
Apr 18, 2023 50.15 50.40 49.87 50.32 3,645,932 +0.15(+0.30%)
Apr 17, 2023 50.03 50.24 49.45 50.18 3,514,119 -0.34(-0.67%)
Apr 14, 2023 50.57 51.05 50.05 50.51 2,760,845 -0.61(-1.19%)
Apr 13, 2023 50.73 51.49 50.49 51.12 3,165,676 +1.69(+3.42%)
Apr 12, 2023 50.42 50.56 49.42 49.43 2,658,534 -0.51(-1.02%)
Apr 11, 2023 50.61 50.61 49.82 49.94 2,632,720 -0.28(-0.55%)
Apr 10, 2023 49.17 50.34 48.93 50.22 2,563,012 +0.48(+0.96%)
Apr 06, 2023 49.80 50.29 49.47 49.74 2,552,033 -0.32(-0.64%)
Apr 05, 2023 50.03 50.22 49.29 50.06 3,818,448 -1.36(-2.65%)
Apr 04, 2023 52.20 52.32 51.16 51.42 2,911,606 -1.19(-2.27%)
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.