Indicators

Stmicroelectronics ADR (NY: STM )

38.74 -0.82 (-2.07%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.22	46.91	46.00	46.91	4,550,271	+0.29(+0.62%)
Jan 30, 2023	46.94	47.57	46.60	46.63	5,109,064	-0.85(-1.80%)
Jan 27, 2023	46.21	47.57	46.20	47.48	6,063,720	+1.09(+2.36%)
Jan 26, 2023	45.59	46.54	44.94	46.39	6,996,949	+3.34(+7.75%)
Jan 25, 2023	42.01	43.29	41.92	43.05	4,327,425	+0.88(+2.10%)
Jan 24, 2023	42.72	42.72	41.79	42.16	2,225,988	-0.55(-1.28%)
Jan 23, 2023	41.58	42.73	41.54	42.71	3,862,118	+1.19(+2.87%)
Jan 20, 2023	40.84	41.52	40.67	41.52	3,060,142	+1.05(+2.60%)
Jan 19, 2023	41.45	41.57	40.47	40.47	4,641,837	-1.55(-3.69%)
Jan 18, 2023	42.94	42.94	41.98	42.02	4,166,074	+0.56(+1.34%)
Jan 17, 2023	41.48	42.06	41.31	41.46	2,961,085	+0.59(+1.43%)
Jan 13, 2023	40.12	40.92	40.05	40.87	2,267,215	+0.38(+0.93%)
Jan 12, 2023	40.35	40.65	39.54	40.50	2,838,740	+0.24(+0.59%)
Jan 11, 2023	39.77	40.73	39.49	40.26	2,394,453	+0.36(+0.90%)
Jan 10, 2023	39.31	39.97	39.24	39.90	1,818,732	+0.59(+1.49%)
Jan 09, 2023	38.71	39.94	38.68	39.31	3,613,453	+1.45(+3.83%)
Jan 06, 2023	36.74	38.03	36.30	37.86	3,456,903	+2.00(+5.57%)
Jan 05, 2023	35.96	36.40	35.80	35.87	3,061,663	-0.40(-1.10%)
Jan 04, 2023	36.28	36.63	35.84	36.26	3,522,594	+1.14(+3.25%)

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.