Stmicroelectronics ADR (NY: STM )

38.60 -1.01 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 39.49 39.50 38.37 38.60 3,997,689 -1.01(-2.55%)
Apr 18, 2024 40.00 40.23 39.55 39.61 4,008,251 -0.72(-1.79%)
Apr 17, 2024 40.71 40.76 40.16 40.33 3,514,622 +0.00(+0.00%)
Apr 16, 2024 40.25 40.64 40.07 40.33 4,254,262 -0.31(-0.76%)
Apr 15, 2024 41.87 41.87 40.40 40.64 3,064,651 -0.44(-1.07%)
Apr 12, 2024 41.68 41.80 41.08 41.08 3,304,486 -1.58(-3.70%)
Apr 11, 2024 42.50 42.74 41.95 42.66 2,815,756 +0.37(+0.87%)
Apr 10, 2024 42.56 42.79 42.05 42.29 3,336,672 -1.17(-2.69%)
Apr 09, 2024 43.08 43.47 42.70 43.46 2,600,239 +1.20(+2.84%)
Apr 08, 2024 42.22 42.51 42.09 42.26 1,935,510 +0.31(+0.74%)
Apr 05, 2024 41.84 42.10 41.61 41.95 3,409,319 +0.07(+0.17%)
Apr 04, 2024 43.11 43.33 41.72 41.88 3,790,240 -0.66(-1.55%)
Apr 03, 2024 42.42 42.69 42.13 42.54 3,123,659 +0.59(+1.41%)
Apr 02, 2024 42.23 42.37 41.77 41.95 3,363,829 -1.38(-3.18%)
Apr 01, 2024 43.51 44.40 43.16 43.33 2,294,501 +0.09(+0.21%)
Mar 28, 2024 43.46 43.17 43.16 43.24 2,353,528 -0.73(-1.66%)
Mar 27, 2024 43.50 44.00 43.28 43.97 3,605,308 +0.95(+2.21%)
Mar 26, 2024 43.25 43.43 42.99 43.02 2,771,767 +0.09(+0.21%)
Mar 25, 2024 43.00 43.42 42.90 42.93 2,157,801 -0.37(-0.85%)
Mar 22, 2024 43.14 43.52 42.95 43.30 1,969,893 -0.18(-0.41%)
Mar 21, 2024 44.27 44.48 43.45 43.48 3,766,748 -0.85(-1.92%)
Mar 20, 2024 43.32 44.38 43.16 44.33 3,023,335 +0.65(+1.49%)
Mar 19, 2024 43.82 43.85 43.04 43.68 3,899,287 -0.90(-2.02%)
Mar 18, 2024 45.00 45.24 44.56 44.58 2,639,647 -0.21(-0.47%)
Mar 15, 2024 45.26 45.58 44.77 44.79 7,082,995 -1.66(-3.57%)
Mar 14, 2024 47.44 47.76 46.17 46.45 3,172,565 -1.10(-2.31%)
Mar 13, 2024 48.30 48.36 47.42 47.55 3,279,013 -1.00(-2.06%)
Mar 12, 2024 48.36 48.58 47.68 48.55 3,956,382 +1.11(+2.34%)
Mar 11, 2024 47.01 47.83 46.87 47.44 4,026,038 +0.55(+1.17%)
Mar 08, 2024 48.61 48.69 46.86 46.89 4,361,182 -1.62(-3.34%)
Mar 07, 2024 47.39 48.98 47.36 48.51 4,509,850 +1.71(+3.65%)
Mar 06, 2024 46.16 47.19 45.91 46.80 4,199,594 +1.01(+2.20%)
Mar 05, 2024 46.16 46.35 45.41 45.79 3,472,884 -0.71(-1.52%)
Mar 04, 2024 46.94 46.97 46.44 46.50 2,305,047 -0.61(-1.29%)
Mar 01, 2024 46.05 47.28 45.98 47.11 3,489,536 +1.55(+3.40%)
Feb 29, 2024 45.24 45.65 44.98 45.56 2,685,657 +0.70(+1.56%)
Feb 28, 2024 45.21 45.26 44.76 44.86 2,111,972 -1.39(-3.00%)
Feb 27, 2024 45.61 46.91 45.41 46.25 3,185,880 +1.46(+3.26%)
Feb 26, 2024 44.71 44.99 44.54 44.79 2,523,159 +0.10(+0.22%)
Feb 23, 2024 45.76 45.79 44.60 44.69 3,206,528 -0.88(-1.93%)
Feb 22, 2024 45.74 45.91 45.47 45.57 3,466,085 +1.01(+2.26%)
Feb 21, 2024 44.31 44.60 43.96 44.56 2,772,173 +0.05(+0.11%)
Feb 20, 2024 44.64 44.65 44.02 44.51 3,702,393 -0.61(-1.35%)
Feb 16, 2024 45.73 45.92 45.10 45.12 3,346,161 -0.13(-0.29%)
Feb 15, 2024 45.41 45.56 45.11 45.25 3,097,896 +0.32(+0.71%)
Feb 14, 2024 44.61 44.98 44.46 44.93 2,903,786 +0.78(+1.76%)
Feb 13, 2024 44.45 44.84 43.75 44.15 4,205,173 -1.65(-3.60%)
Feb 12, 2024 46.30 46.54 45.79 45.80 2,774,340 -0.40(-0.86%)
Feb 09, 2024 45.72 46.27 45.62 46.20 3,105,211 +1.09(+2.41%)
Feb 08, 2024 44.69 45.37 44.59 45.11 3,715,240 +1.14(+2.59%)
Feb 07, 2024 43.78 44.04 43.37 43.97 4,033,051 -0.19(-0.43%)
Feb 06, 2024 44.07 44.22 43.69 44.16 3,870,464 -0.53(-1.18%)
Feb 05, 2024 44.09 44.78 43.82 44.69 3,709,518 +1.10(+2.52%)
Feb 02, 2024 43.32 43.76 43.12 43.59 3,484,779 -0.64(-1.45%)
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.