Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	49.20	49.78	48.92	49.68	2,972,912	+1.28(+2.65%)
Jun 29, 2023	48.21	48.47	47.80	48.40	2,530,972	+0.47(+0.97%)
Jun 28, 2023	47.85	48.28	47.69	47.93	3,031,926	+0.19(+0.40%)
Jun 27, 2023	46.98	47.84	46.72	47.74	3,271,593	+0.83(+1.78%)
Jun 26, 2023	46.91	47.57	46.84	46.91	2,389,310	+0.79(+1.70%)
Jun 23, 2023	46.17	46.42	45.92	46.12	3,528,966	-1.51(-3.17%)
Jun 22, 2023	47.15	47.83	47.02	47.63	2,176,907	+0.29(+0.61%)
Jun 21, 2023	48.14	48.31	47.19	47.34	3,358,536	-1.15(-2.37%)
Jun 20, 2023	48.52	48.99	48.04	48.50	3,191,713	-1.12(-2.26%)
Jun 16, 2023	49.59	49.81	49.16	49.62	5,057,206	+0.14(+0.28%)
Jun 15, 2023	48.66	49.92	48.61	49.48	3,434,121	+7.03(+16.55%)
May 08, 2023	42.43	42.55	42.10	42.45	2,025,040	+0.19(+0.45%)
May 05, 2023	41.42	42.45	41.35	42.26	3,780,086	+1.24(+3.02%)
May 04, 2023	41.07	41.31	40.79	41.02	4,662,629	-1.11(-2.64%)
May 03, 2023	42.19	42.80	42.08	42.13	3,500,821	-0.65(-1.51%)
May 02, 2023	42.94	43.32	42.58	42.78	3,609,660	+0.13(+0.30%)
May 01, 2023	42.75	43.21	42.56	42.65	2,455,018	+0.09(+0.21%)
Apr 28, 2023	42.01	42.56	41.61	42.56	4,165,753	+0.04(+0.09%)
Apr 27, 2023	42.39	42.62	41.17	42.52	8,380,847	-3.41(-7.43%)
Apr 26, 2023	46.43	46.45	45.54	45.93	6,005,573	+1.13(+2.53%)
Apr 25, 2023	45.91	45.91	44.76	44.80	4,561,469	-1.59(-3.42%)
Apr 24, 2023	46.75	46.87	46.07	46.39	3,440,134	-0.70(-1.50%)
Apr 21, 2023	47.07	47.25	46.62	47.10	3,068,346	+0.01(+0.02%)
Apr 20, 2023	47.05	47.66	46.81	47.09	5,334,633	-2.09(-4.26%)
Apr 19, 2023	49.16	49.35	48.75	49.18	3,042,866	-1.03(-2.06%)
Apr 18, 2023	50.03	50.29	49.76	50.21	3,654,103	+0.15(+0.30%)
Apr 17, 2023	49.91	50.12	49.34	50.06	3,521,994	-0.34(-0.67%)
Apr 14, 2023	50.46	50.94	49.93	50.40	2,767,032	-0.61(-1.19%)
Apr 13, 2023	50.62	51.37	50.38	51.01	3,172,770	+1.69(+3.42%)
Apr 12, 2023	50.31	50.45	49.31	49.32	2,664,492	-0.51(-1.02%)
Apr 11, 2023	50.50	50.50	49.71	49.83	2,638,621	-0.28(-0.55%)
Apr 10, 2023	49.06	50.23	48.82	50.10	2,568,756	+0.48(+0.96%)
Apr 06, 2023	49.69	50.18	49.36	49.63	2,557,753	-0.32(-0.64%)
Apr 05, 2023	49.91	50.10	49.17	49.94	3,827,006	-1.36(-2.65%)
Apr 04, 2023	52.09	52.21	51.04	51.30	2,918,131	-1.19(-2.27%)
Apr 03, 2023	52.60	52.82	51.87	52.49	2,380,283	-0.60(-1.12%)
Mar 31, 2023	52.41	53.13	52.36	53.09	2,610,668	+0.39(+0.73%)
Mar 30, 2023	52.16	52.76	51.99	52.70	4,436,163	+1.50(+2.93%)
Mar 29, 2023	50.55	51.72	50.28	51.20	4,826,179	+2.10(+4.29%)
Mar 28, 2023	48.55	49.13	47.57	49.10	5,279,610	+0.26(+0.53%)
Mar 27, 2023	49.50	49.60	48.77	48.84	3,080,067	+0.00(+0.00%)
Mar 24, 2023	49.84	49.91	48.24	48.84	3,193,145	-1.68(-3.32%)
Mar 23, 2023	49.95	51.23	49.72	50.52	3,588,686	+1.58(+3.22%)
Mar 22, 2023	49.38	50.56	48.87	48.94	3,247,265	-0.40(-0.80%)
Mar 21, 2023	49.51	49.84	48.73	49.34	2,682,920	+0.84(+1.74%)
Mar 20, 2023	48.25	48.69	48.06	48.50	2,755,161	+0.88(+1.86%)
Mar 17, 2023	47.89	48.26	47.39	47.61	4,955,674	-0.54(-1.11%)
Mar 16, 2023	46.07	48.37	45.96	48.15	4,164,561	+1.22(+2.60%)
Mar 15, 2023	46.64	47.29	45.86	46.93	5,951,918	-1.96(-4.01%)
Mar 14, 2023	48.49	49.05	48.17	48.89	3,760,997	+1.51(+3.18%)
Mar 13, 2023	46.64	47.88	46.46	47.38	6,174,548	-0.49(-1.01%)
Mar 10, 2023	48.89	48.96	47.65	47.87	5,626,235	-0.25(-0.51%)
Mar 09, 2023	48.90	49.80	48.05	48.12	3,264,357	-0.83(-1.70%)
Mar 08, 2023	47.74	49.06	47.74	48.95	3,423,170	+1.79(+3.80%)
Mar 07, 2023	47.75	48.08	46.90	47.16	3,222,971	-0.93(-1.94%)
Mar 06, 2023	48.16	48.69	47.95	48.09	3,198,383	-0.22(-0.45%)
Mar 03, 2023	47.97	48.42	47.53	48.31	2,932,135	+0.94(+1.99%)
Mar 02, 2023	45.82	47.56	45.36	47.36	5,721,356	-1.18(-2.43%)
Mar 01, 2023	48.62	48.86	48.10	48.54	2,872,295	+0.80(+1.68%)
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%)
Dec 01, 2022	38.74	38.87	37.81	38.35	3,249,534	-0.13(-0.33%)
Nov 30, 2022	36.86	38.48	36.48	38.48	5,724,460	+1.95(+5.34%)
Nov 29, 2022	36.82	37.08	36.44	36.53	2,519,224	-0.23(-0.62%)
Nov 28, 2022	37.59	37.84	36.48	36.76	3,768,377	-1.22(-3.21%)
Nov 25, 2022	38.22	38.35	37.98	37.98	1,201,767	-0.35(-0.90%)
Nov 23, 2022	37.58	38.50	37.56	38.32	2,538,658	+0.14(+0.36%)
Nov 22, 2022	37.33	38.24	37.15	38.18	2,630,417	+0.86(+2.31%)
Nov 21, 2022	37.67	37.84	37.31	37.32	2,392,347	-0.59(-1.57%)
Nov 18, 2022	38.29	38.34	37.59	37.92	1,933,577	-0.02(-0.05%)
Nov 17, 2022	36.50	37.94	36.50	37.94	2,482,384	+0.51(+1.38%)
Nov 16, 2022	38.15	38.16	37.24	37.42	4,048,122	-0.97(-2.53%)
Nov 15, 2022	38.95	39.07	37.71	38.39	3,511,820	+0.94(+2.51%)
Nov 14, 2022	36.95	38.09	36.86	37.45	3,597,101	+0.13(+0.34%)
Nov 11, 2022	36.36	37.38	36.20	37.32	3,281,326	+0.78(+2.14%)
Nov 10, 2022	34.88	36.54	34.61	36.54	6,364,303	+4.02(+12.36%)
Nov 09, 2022	33.05	33.20	32.50	32.52	3,170,897	-0.76(-2.29%)
Nov 08, 2022	32.76	33.51	32.56	33.28	3,765,776	+1.27(+3.96%)
Nov 07, 2022	31.62	32.10	31.32	32.02	5,393,704	+0.60(+1.92%)
Nov 04, 2022	31.67	31.79	30.99	31.41	8,594,833	+1.81(+6.12%)
Nov 03, 2022	29.61	30.11	29.27	29.60	3,117,967	-0.27(-0.89%)
Nov 02, 2022	30.86		29.87	29.87	4,739,337	-1.13(-3.64%)
Nov 01, 2022	31.86	31.90	30.95	31.00	4,305,695	+0.20(+0.64%)
Oct 31, 2022	31.49	31.56	30.78	30.80	4,573,116	-0.87(-2.75%)
Oct 28, 2022	30.62	31.90	30.61	31.67	9,042,284	+0.30(+0.95%)
Oct 27, 2022	32.07	32.92	31.33	31.37	7,098,810	-2.85(-8.33%)
Oct 26, 2022	33.66	34.89	33.55	34.23	4,448,538	-0.16(-0.46%)
Oct 25, 2022	33.77	34.71	33.74	34.38	3,578,604	+1.09(+3.27%)
Oct 24, 2022	33.23	33.53	32.70	33.29	2,947,412	+0.33(+0.99%)
Oct 21, 2022	31.98	33.08	31.76	32.97	3,683,098	+1.05(+3.29%)
Oct 20, 2022	31.81	32.75	31.67	31.92	3,336,901	+0.43(+1.35%)
Oct 19, 2022	31.21	31.97	31.16	31.49	3,522,283	-0.28(-0.87%)
Oct 18, 2022	33.03	33.08	31.31	31.77	5,896,914	+0.34(+1.07%)
Oct 17, 2022	31.78	32.10	31.31	31.43	5,639,067	+1.14(+3.76%)
Oct 14, 2022	31.82	31.88	30.24	30.30	4,314,547	-1.25(-3.95%)
Oct 13, 2022	28.88	32.04	28.79	31.54	6,413,750	+1.23(+4.05%)
Oct 12, 2022	30.72	30.88	30.28	30.32	2,625,859	-0.19(-0.62%)
Oct 11, 2022	31.31	31.33	30.08	30.50	5,115,407	-1.34(-4.20%)
Oct 10, 2022	32.40	32.45	31.49	31.84	3,415,554	-0.54(-1.68%)
Oct 07, 2022	33.08	33.28	32.19	32.38	4,983,817	-1.75(-5.13%)
Oct 06, 2022	34.04	34.72	34.04	34.14	3,618,656	-0.33(-0.95%)
Oct 05, 2022	33.84	34.90	33.65	34.46	3,897,573	+0.71(+2.11%)
Oct 04, 2022	33.46	34.00	33.27	33.75	5,514,817	+2.02(+6.36%)
Oct 03, 2022	31.24	32.05	30.96	31.73	4,156,295	+1.11(+3.62%)
Sep 30, 2022	30.38	31.49	30.38	30.62	3,985,917	-0.46(-1.47%)
Sep 29, 2022	31.30	31.58	30.59	31.08	5,874,561	-1.80(-5.48%)
Sep 28, 2022	31.52	32.97	31.47	32.88	6,902,289	+0.12(+0.36%)
Sep 27, 2022	33.62	33.89	32.39	32.76	4,642,211	+0.40(+1.22%)
Sep 26, 2022	32.67	33.28	32.24	32.36	3,796,384	-0.56(-1.71%)
Sep 23, 2022	33.02	33.21	32.26	32.93	5,615,975	-1.01(-2.97%)
Sep 22, 2022	34.80	34.97	33.67	33.94	4,286,409	-1.35(-3.81%)
Sep 21, 2022	35.30	36.68	35.24	35.28	4,599,604	+0.08(+0.22%)
Sep 20, 2022	34.91	35.49	34.86	35.20	2,395,380	-0.54(-1.52%)
Sep 19, 2022	34.55	35.88	34.54	35.75	2,632,163	+0.34(+0.95%)
Sep 16, 2022	34.61	35.44	34.48	35.41	3,821,392	+0.11(+0.31%)
Sep 15, 2022	35.82	36.11	35.00	35.30	3,357,244	-0.38(-1.05%)
Sep 14, 2022	35.34	35.76	34.91	35.68	3,514,966	+0.87(+2.50%)
Sep 13, 2022	35.57	35.96	34.66	34.81	4,918,748	-2.12(-5.75%)
Sep 12, 2022	37.25	37.39	36.52	36.93	2,797,365	+0.32(+0.86%)
Sep 09, 2022	36.35	36.81	36.33	36.62	2,568,593	+0.89(+2.49%)
Sep 08, 2022	34.66	35.74	34.52	35.73	3,828,097	+0.20(+0.56%)
Sep 07, 2022	34.11	35.74	34.00	35.53	4,671,762	+1.61(+4.75%)
Sep 06, 2022	34.18	34.41	33.71	33.92	3,786,484	-0.19(-0.55%)
Sep 02, 2022	34.82	35.33	33.97	34.11	3,836,575	-0.23(-0.66%)
Sep 01, 2022	34.12	34.48	33.52	34.34	4,962,882	-0.15(-0.43%)
Aug 31, 2022	35.25	35.26	34.41	34.48	3,351,545	-0.48(-1.38%)
Aug 30, 2022	35.63	35.73	34.49	34.97	3,669,852	+0.47(+1.38%)
Aug 29, 2022	35.06	35.30	34.46	34.49	2,751,489	-0.05(-0.14%)
Aug 26, 2022	36.32	36.35	34.53	34.54	3,150,814	-1.97(-5.39%)
Aug 25, 2022	35.44	36.55	35.41	36.51	2,454,390	+1.23(+3.47%)
Aug 24, 2022	35.25	35.48	34.96	35.28	1,328,637	+0.18(+0.51%)
Aug 23, 2022	35.04	35.54	34.98	35.11	2,020,174	+0.38(+1.08%)
Aug 22, 2022	35.44	35.52	34.58	34.73	2,699,288	-1.54(-4.25%)
Aug 19, 2022	36.71	36.91	36.13	36.27	2,274,021	-1.14(-3.04%)
Aug 18, 2022	36.49	37.76	36.29	37.41	4,998,379	+0.83(+2.27%)
Aug 17, 2022	37.09	37.13	35.98	36.58	3,003,613	-1.23(-3.24%)
Aug 16, 2022	37.79	38.12	37.44	37.80	2,414,395	-0.41(-1.09%)
Aug 15, 2022	37.80	38.23	37.60	38.22	2,188,627	-0.08(-0.21%)
Aug 12, 2022	37.22	38.30	37.17	38.30	3,793,331	+1.09(+2.92%)
Aug 11, 2022	37.62	38.13	37.18	37.21	2,767,928	-0.14(-0.37%)
Aug 10, 2022	37.29	37.48	36.68	37.35	3,776,930	+1.71(+4.80%)
Aug 09, 2022	36.70	36.73	35.21	35.64	5,537,828	-2.14(-5.67%)
Aug 08, 2022	37.81	38.06	37.34	37.78	2,691,022	-0.28(-0.73%)
Aug 05, 2022	37.94	38.36	37.63	38.06	2,973,601	-1.06(-2.70%)
Aug 04, 2022	38.93	39.28	38.77	39.12	2,383,778	+0.31(+0.79%)
Aug 03, 2022	38.05	38.94	38.03	38.81	3,212,349	+1.08(+2.85%)
Aug 02, 2022	37.77	38.34	37.48	37.73	3,790,353	-0.05(-0.13%)
Aug 01, 2022	37.85	38.22	37.51	37.78	2,451,418	+0.30(+0.79%)
Jul 29, 2022	37.22	37.55	37.02	37.49	3,054,532	+0.69(+1.88%)
Jul 28, 2022	35.99	36.99	35.59	36.80	3,748,473	+0.90(+2.50%)
Jul 27, 2022	34.69	36.16	34.64	35.90	5,039,633	+2.02(+5.95%)
Jul 26, 2022	33.92	34.12	33.69	33.88	2,933,257	-0.76(-2.20%)
Jul 25, 2022	34.59	34.76	34.28	34.64	3,505,187	+0.34(+0.98%)
Jul 22, 2022	34.61	34.74	33.89	34.31	3,101,271	-0.49(-1.42%)
Jul 21, 2022	34.35	34.81	33.98	34.80	3,328,228	+0.56(+1.65%)
Jul 20, 2022	33.44	34.29	33.31	34.24	4,586,342	+0.28(+0.81%)
Jul 19, 2022	32.50	34.00	32.50	33.96	4,485,374	+1.72(+5.33%)
Jul 18, 2022	32.65	32.92	32.08	32.24	3,382,523	-0.08(-0.24%)
Jul 15, 2022	31.88	32.32	31.56	32.32	2,843,439	+0.66(+2.09%)
Jul 14, 2022	30.85	31.74	30.47	31.66	3,447,023	+0.57(+1.84%)
Jul 13, 2022	30.42	31.29	30.37	31.09	3,277,185	+0.31(+1.00%)
Jul 12, 2022	30.80	31.05	30.56	30.78	2,828,769	+0.05(+0.16%)
Jul 11, 2022	30.73	30.97	30.42	30.73	4,145,517	-0.14(-0.45%)
Jul 08, 2022	30.33	31.01	30.19	30.87	3,046,531	+0.41(+1.36%)
Jul 07, 2022	29.95	30.52	29.95	30.45	3,166,509	+0.73(+2.46%)
Jul 06, 2022	29.35	29.93	29.20	29.72	4,454,754	+0.51(+1.76%)
Jul 05, 2022	28.09	29.22	28.01	29.21	5,908,249	-0.83(-2.76%)

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.

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services