Skip to main content

Stmicroelectronics ADR (NY: STM )

27.97 -0.25 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.67 48.27 47.54 47.74 2,312,608 -0.04(-0.08%)
Feb 27, 2023 47.89 48.33 47.73 47.78 2,945,316 +0.73(+1.56%)
Feb 24, 2023 46.80 47.23 46.51 47.05 3,669,739 -0.93(-1.94%)
Feb 23, 2023 48.05 48.25 47.23 47.98 3,197,610 +1.05(+2.24%)
Feb 22, 2023 46.99 47.31 46.65 46.93 3,166,818 -0.28(-0.59%)
Feb 21, 2023 47.62 48.04 47.08 47.21 3,168,659 -1.51(-3.09%)
Feb 17, 2023 48.43 48.84 48.25 48.71 2,922,063 -0.02(-0.04%)
Feb 16, 2023 48.77 49.48 48.70 48.73 2,704,811 -0.61(-1.25%)
Feb 15, 2023 48.71 49.39 48.53 49.35 2,066,534 +0.29(+0.59%)
Feb 14, 2023 48.07 49.27 47.88 49.06 3,300,225 +0.51(+1.04%)
Feb 13, 2023 47.90 48.65 47.77 48.55 2,664,199 +0.90(+1.89%)
Feb 10, 2023 47.76 47.91 47.31 47.65 3,434,724 -1.04(-2.14%)
Feb 09, 2023 49.36 49.68 48.22 48.69 3,299,467 +0.63(+1.32%)
Feb 08, 2023 48.42 48.78 47.95 48.06 3,564,268 -1.03(-2.10%)
Feb 07, 2023 47.66 49.19 47.64 49.09 5,130,380 +1.18(+2.46%)
Feb 06, 2023 47.64 48.25 47.46 47.91 5,094,189 -1.10(-2.25%)
Feb 03, 2023 48.26 49.68 48.26 49.01 5,111,142 -0.97(-1.94%)
Feb 02, 2023 50.31 50.36 49.07 49.98 5,424,761 +1.14(+2.33%)
Feb 01, 2023 46.99 49.35 46.97 48.84 6,288,242 +2.03(+4.34%)
Jan 31, 2023 46.11 46.81 45.90 46.81 4,560,468 +0.29(+0.62%)
Jan 30, 2023 46.84 47.46 46.49 46.52 5,120,514 -0.85(-1.80%)
Jan 27, 2023 46.10 47.46 46.10 47.37 6,077,309 +1.09(+2.36%)
Jan 26, 2023 45.49 46.43 44.84 46.28 7,012,630 +3.33(+7.75%)
Jan 25, 2023 41.91 43.19 41.82 42.95 4,337,123 +0.88(+2.10%)
Jan 24, 2023 42.63 42.63 41.69 42.07 2,230,976 -0.55(-1.28%)
Jan 23, 2023 41.49 42.64 41.45 42.62 3,870,774 +1.19(+2.87%)
Jan 20, 2023 40.75 41.43 40.58 41.43 3,067,000 +1.05(+2.60%)
Jan 19, 2023 41.36 41.48 40.38 40.38 4,652,239 -1.55(-3.69%)
Jan 18, 2023 42.84 42.84 41.88 41.92 4,175,410 +0.56(+1.34%)
Jan 17, 2023 41.39 41.96 41.22 41.37 2,967,720 +0.58(+1.43%)
Jan 13, 2023 40.03 40.83 39.96 40.78 2,272,296 +0.38(+0.93%)
Jan 12, 2023 40.26 40.56 39.45 40.41 2,845,102 +0.24(+0.59%)
Jan 11, 2023 39.68 40.64 39.40 40.17 2,399,820 +0.36(+0.90%)
Jan 10, 2023 39.23 39.88 39.16 39.81 1,822,808 +0.58(+1.49%)
Jan 09, 2023 38.62 39.85 38.59 39.23 3,621,551 +1.45(+3.83%)
Jan 06, 2023 36.66 37.94 36.22 37.78 3,464,650 +1.99(+5.57%)
Jan 05, 2023 35.87 36.32 35.72 35.79 3,068,524 -0.40(-1.10%)
Jan 04, 2023 36.20 36.55 35.76 36.18 3,530,489 +1.14(+3.25%)
Jan 03, 2023 36.02 36.14 34.89 35.04 2,751,953 -0.22(-0.62%)
Dec 30, 2022 34.95 35.28 34.73 35.26 1,602,093 -0.16(-0.45%)
Dec 29, 2022 35.03 35.58 34.90 35.42 2,479,975 +0.94(+2.73%)
Dec 28, 2022 34.83 35.10 34.29 34.48 2,201,301 -0.35(-1.00%)
Dec 27, 2022 35.22 35.27 34.76 34.82 2,422,802 -0.71(-2.01%)
Dec 23, 2022 35.31 35.62 34.97 35.54 1,934,351 -0.20(-0.55%)
Dec 22, 2022 36.35 36.40 35.09 35.74 3,509,341 -1.46(-3.92%)
Dec 21, 2022 36.45 37.19 36.45 37.19 2,963,811 +0.84(+2.32%)
Dec 20, 2022 36.26 36.72 36.12 36.35 2,769,935 -0.02(-0.05%)
Dec 19, 2022 36.74 36.81 35.93 36.37 2,073,055 -0.42(-1.13%)
Dec 16, 2022 36.95 37.20 36.40 36.79 3,262,422 -0.27(-0.72%)
Dec 15, 2022 37.98 38.07 36.99 37.05 4,218,275 -1.61(-4.15%)
Dec 14, 2022 39.32 39.46 38.22 38.66 3,719,373 -0.83(-2.11%)
Dec 13, 2022 40.68 40.68 39.11 39.49 4,293,096 +0.91(+2.36%)
Dec 12, 2022 38.18 38.62 37.87 38.58 2,474,993 +0.73(+1.94%)
Dec 09, 2022 38.24 38.54 37.84 37.85 2,767,113 -0.46(-1.19%)
Dec 08, 2022 37.51 38.42 37.22 38.30 2,337,729 +1.00(+2.68%)
Dec 07, 2022 37.07 37.46 36.93 37.30 2,011,906 -0.07(-0.19%)
Dec 06, 2022 38.07 38.15 37.05 37.37 3,177,781 -0.71(-1.87%)
Dec 05, 2022 38.09 38.46 37.67 38.09 2,442,050 -0.19(-0.49%)
Dec 02, 2022 38.00 38.38 37.79 38.27 2,634,142 -0.08(-0.21%)
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.