Indicators

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	15.81	15.87	15.69	15.75	1,463,628	-0.31(-1.92%)
Feb 27, 2019	16.31	16.31	15.91	16.06	3,438,141	-0.37(-2.23%)
Feb 26, 2019	16.40	16.48	16.29	16.42	2,161,582	-0.11(-0.64%)
Feb 25, 2019	16.82	16.83	16.48	16.53	3,141,738	+0.35(+2.14%)
Feb 22, 2019	16.18	16.25	16.06	16.18	1,777,273	+0.26(+1.63%)
Feb 21, 2019	15.99	16.05	15.86	15.92	1,559,405	-0.01(-0.06%)
Feb 20, 2019	15.79	16.07	15.78	15.93	1,307,752	+0.17(+1.10%)
Feb 19, 2019	15.68	15.83	15.66	15.76	1,688,911	-0.16(-1.03%)
Feb 15, 2019	16.03	16.03	15.89	15.92	2,043,796	+0.09(+0.55%)
Feb 14, 2019	15.81	15.91	15.71	15.84	1,780,356	+0.02(+0.12%)
Feb 13, 2019	15.85	15.96	15.79	15.82	1,854,718	-0.12(-0.72%)
Feb 12, 2019	15.81	16.07	15.75	15.93	3,210,776	+0.80(+5.28%)
Feb 11, 2019	15.14	15.23	15.07	15.13	2,055,074	+0.17(+1.16%)
Feb 08, 2019	14.72	15.02	14.70	14.96	2,680,710	-0.20(-1.33%)
Feb 07, 2019	15.34	15.41	15.07	15.16	2,738,545	-0.59(-3.73%)
Feb 06, 2019	15.57	15.96	15.56	15.75	4,979,192	+0.60(+3.94%)
Feb 05, 2019	15.10	15.23	15.02	15.15	3,726,225	-0.26(-1.69%)
Feb 04, 2019	15.38	15.44	15.30	15.41	2,005,255	+0.08(+0.50%)

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.