Stmicroelectronics ADR (NY: STM )

43.24 -0.73 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 42.11 42.66 41.71 42.66 4,156,439 +0.04(+0.09%)
Apr 27, 2023 42.49 42.72 41.26 42.62 8,362,107 -3.42(-7.43%)
Apr 26, 2023 46.53 46.55 45.64 46.04 5,992,145 +1.13(+2.53%)
Apr 25, 2023 46.02 46.02 44.86 44.90 4,551,269 -1.59(-3.42%)
Apr 24, 2023 46.85 46.97 46.18 46.49 3,432,442 -0.71(-1.50%)
Apr 21, 2023 47.17 47.36 46.72 47.20 3,061,485 +0.01(+0.02%)
Apr 20, 2023 47.15 47.77 46.91 47.19 5,322,705 -2.10(-4.26%)
Apr 19, 2023 49.27 49.46 48.86 49.29 3,036,062 -1.03(-2.06%)
Apr 18, 2023 50.15 50.40 49.87 50.32 3,645,932 +0.15(+0.30%)
Apr 17, 2023 50.03 50.24 49.45 50.18 3,514,119 -0.34(-0.67%)
Apr 14, 2023 50.57 51.05 50.05 50.51 2,760,845 -0.61(-1.19%)
Apr 13, 2023 50.73 51.49 50.49 51.12 3,165,676 +1.69(+3.42%)
Apr 12, 2023 50.42 50.56 49.42 49.43 2,658,534 -0.51(-1.02%)
Apr 11, 2023 50.61 50.61 49.82 49.94 2,632,720 -0.28(-0.55%)
Apr 10, 2023 49.17 50.34 48.93 50.22 2,563,012 +0.48(+0.96%)
Apr 06, 2023 49.80 50.29 49.47 49.74 2,552,033 -0.32(-0.64%)
Apr 05, 2023 50.03 50.22 49.29 50.06 3,818,448 -1.36(-2.65%)
Apr 04, 2023 52.20 52.32 51.16 51.42 2,911,606 -1.19(-2.27%)
Apr 03, 2023 52.72 52.94 51.99 52.61 2,374,961 -0.60(-1.12%)
Mar 31, 2023 52.52 53.25 52.47 53.21 2,604,830 +0.39(+0.73%)
Mar 30, 2023 52.27 52.88 52.11 52.82 4,426,243 +1.50(+2.93%)
Mar 29, 2023 50.66 51.83 50.39 51.32 4,815,388 +2.11(+4.29%)
Mar 28, 2023 48.66 49.24 47.68 49.21 5,267,805 +0.26(+0.53%)
Mar 27, 2023 49.61 49.71 48.88 48.95 3,073,180 +0.00(+0.00%)
Mar 24, 2023 49.95 50.03 48.35 48.95 3,186,005 -1.68(-3.32%)
Mar 23, 2023 50.07 51.35 49.83 50.63 3,580,662 +1.58(+3.22%)
Mar 22, 2023 49.49 50.67 48.98 49.05 3,240,004 -0.40(-0.80%)
Mar 21, 2023 49.62 49.96 48.84 49.45 2,676,921 +0.85(+1.74%)
Mar 20, 2023 48.36 48.80 48.17 48.60 2,749,000 +0.89(+1.86%)
Mar 17, 2023 48.00 48.36 47.50 47.72 4,944,593 -0.54(-1.11%)
Mar 16, 2023 46.17 48.48 46.06 48.26 4,155,249 +1.22(+2.60%)
Mar 15, 2023 46.74 47.40 45.96 47.03 5,938,609 -1.97(-4.01%)
Mar 14, 2023 48.60 49.16 48.27 49.00 3,752,587 +1.51(+3.18%)
Mar 13, 2023 46.74 47.99 46.57 47.49 6,160,742 -0.49(-1.01%)
Mar 10, 2023 49.00 49.07 47.75 47.98 5,613,655 -0.25(-0.52%)
Mar 09, 2023 49.01 49.91 48.16 48.23 3,257,058 -0.83(-1.70%)
Mar 08, 2023 47.85 49.17 47.85 49.06 3,415,516 +1.80(+3.80%)
Mar 07, 2023 47.86 48.19 47.01 47.26 3,215,764 -0.93(-1.94%)
Mar 06, 2023 48.26 48.80 48.06 48.20 3,191,231 -0.22(-0.45%)
Mar 03, 2023 48.08 48.53 47.64 48.41 2,925,578 +0.94(+1.99%)
Mar 02, 2023 45.92 47.66 45.46 47.47 5,708,563 -1.18(-2.43%)
Mar 01, 2023 48.73 48.97 48.21 48.65 2,865,872 +0.80(+1.68%)
Feb 28, 2023 47.78 48.38 47.64 47.85 2,307,437 -0.04(-0.08%)
Feb 27, 2023 48.00 48.44 47.84 47.89 2,938,731 +0.74(+1.56%)
Feb 24, 2023 46.90 47.33 46.62 47.15 3,661,533 -0.93(-1.94%)
Feb 23, 2023 48.16 48.36 47.33 48.09 3,190,460 +1.05(+2.24%)
Feb 22, 2023 47.09 47.42 46.75 47.03 3,159,737 -0.28(-0.59%)
Feb 21, 2023 47.73 48.15 47.18 47.31 3,161,574 -1.51(-3.09%)
Feb 17, 2023 48.54 48.95 48.35 48.82 2,915,529 -0.02(-0.04%)
Feb 16, 2023 48.88 49.59 48.81 48.84 2,698,763 -0.62(-1.25%)
Feb 15, 2023 48.82 49.50 48.64 49.46 2,061,914 +0.29(+0.59%)
Feb 14, 2023 48.18 49.38 47.99 49.17 3,292,845 +0.51(+1.04%)
Feb 13, 2023 48.01 48.76 47.88 48.66 2,658,241 +0.90(+1.89%)
Feb 10, 2023 47.87 48.02 47.42 47.76 3,427,044 -1.04(-2.14%)
Feb 09, 2023 49.47 49.79 48.33 48.80 3,292,089 +0.64(+1.32%)
Feb 08, 2023 48.53 48.89 48.06 48.17 3,556,298 -1.03(-2.10%)
Feb 07, 2023 47.77 49.30 47.75 49.20 5,118,909 +1.18(+2.46%)
Feb 06, 2023 47.75 48.36 47.57 48.02 5,082,799 -1.10(-2.25%)
Feb 03, 2023 48.36 49.79 48.36 49.12 5,099,713 -0.97(-1.94%)
Feb 02, 2023 50.42 50.48 49.18 50.09 5,412,631 +1.14(+2.33%)
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.