Stmicroelectronics ADR (NY: STM )

40.30 -1.58 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 40.58 40.77 40.26 40.30 3,672,404 -1.58(-3.77%)
May 28, 2024 41.68 42.00 41.52 41.88 3,336,862 -0.01(-0.02%)
May 24, 2024 41.67 41.96 41.50 41.89 2,521,372 +0.19(+0.46%)
May 23, 2024 43.08 43.09 41.34 41.70 3,991,081 -0.57(-1.35%)
May 22, 2024 41.72 42.52 41.44 42.27 3,440,729 +1.31(+3.20%)
May 21, 2024 40.56 41.11 40.55 40.96 2,392,720 -1.08(-2.57%)
May 20, 2024 41.63 42.32 41.53 42.04 2,022,593 +0.40(+0.96%)
May 17, 2024 41.86 41.93 41.38 41.64 1,923,325 -0.29(-0.69%)
May 16, 2024 42.56 42.61 41.86 41.93 3,065,183 -0.92(-2.15%)
May 15, 2024 42.06 42.90 41.79 42.85 3,274,871 +1.01(+2.41%)
May 14, 2024 41.27 41.86 40.95 41.84 3,246,588 +1.32(+3.26%)
May 13, 2024 40.52 40.90 40.45 40.52 1,717,954 +0.01(+0.02%)
May 10, 2024 40.54 40.65 40.32 40.51 2,036,399 +0.19(+0.47%)
May 09, 2024 40.50 40.51 40.13 40.32 2,861,136 -0.04(-0.10%)
May 08, 2024 40.42 40.58 39.98 40.36 3,594,944 -0.33(-0.81%)
May 07, 2024 41.41 41.42 40.68 40.69 3,219,575 +0.38(+0.94%)
May 06, 2024 40.21 40.32 40.03 40.31 2,287,494 +0.24(+0.60%)
May 03, 2024 40.29 40.48 39.80 40.07 2,717,908 +0.89(+2.27%)
May 02, 2024 39.18 39.38 38.70 39.18 2,937,655 +0.44(+1.14%)
May 01, 2024 39.39 39.95 38.49 38.74 3,788,787 -0.82(-2.07%)
Apr 30, 2024 40.72 40.75 39.52 39.56 3,636,513 -1.62(-3.93%)
Apr 29, 2024 41.09 41.18 40.67 41.18 2,828,356 -0.15(-0.36%)
Apr 26, 2024 41.74 41.84 41.24 41.33 3,776,168 -1.27(-2.98%)
Apr 25, 2024 42.57 43.15 41.89 42.60 6,249,967 +0.46(+1.09%)
Apr 24, 2024 42.33 42.72 41.72 42.14 6,911,196 +2.16(+5.40%)
Apr 23, 2024 39.45 40.22 39.30 39.98 3,242,637 +0.73(+1.86%)
Apr 22, 2024 39.31 39.61 38.86 39.25 3,328,518 +0.65(+1.68%)
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%)
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.