Stmicroelectronics ADR (NY: STM )

43.32 -0.65 (-1.48%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 50.24 50.39 49.77 50.06 1,695,444 -0.09(-0.18%)
Dec 28, 2023 50.44 50.63 50.12 50.15 1,892,502 -0.68(-1.34%)
Dec 27, 2023 50.64 50.87 50.43 50.83 1,648,615 +0.35(+0.69%)
Dec 26, 2023 49.93 50.80 49.92 50.48 1,691,549 +0.43(+0.86%)
Dec 22, 2023 50.13 50.43 49.73 50.05 1,553,472 -0.12(-0.24%)
Dec 21, 2023 49.85 50.30 49.64 50.17 2,779,522 +1.16(+2.36%)
Dec 20, 2023 50.00 50.28 48.99 49.01 2,902,400 -1.35(-2.68%)
Dec 19, 2023 50.15 50.45 50.07 50.36 2,034,097 +0.52(+1.04%)
Dec 18, 2023 50.42 50.45 49.43 49.84 2,283,744 -0.51(-1.01%)
Dec 15, 2023 50.92 51.20 50.35 50.35 4,018,099 +0.26(+0.52%)
Dec 14, 2023 49.32 50.47 49.32 50.09 3,714,537 +1.39(+2.85%)
Dec 13, 2023 47.98 48.83 47.46 48.70 2,889,074 +0.54(+1.12%)
Dec 12, 2023 47.94 48.19 47.72 48.17 1,557,878 -0.03(-0.06%)
Dec 11, 2023 47.50 48.31 47.45 48.20 3,459,726 +0.45(+0.94%)
Dec 08, 2023 47.41 47.94 47.33 47.75 2,761,186 +0.11(+0.23%)
Dec 07, 2023 46.93 47.85 46.81 47.64 3,124,244 +0.29(+0.61%)
Dec 06, 2023 48.06 48.21 47.31 47.35 2,503,725 -0.01(-0.02%)
Dec 05, 2023 47.63 47.88 47.15 47.36 2,474,008 -0.03(-0.06%)
Dec 04, 2023 47.02 47.39 46.69 47.39 3,573,807 -0.33(-0.69%)
Dec 01, 2023 47.36 47.72 47.00 47.72 2,428,948 +0.40(+0.84%)
Nov 30, 2023 47.69 47.69 47.05 47.32 3,854,792 +0.43(+0.91%)
Nov 29, 2023 46.81 47.46 46.75 46.89 3,463,217 +1.28(+2.80%)
Nov 28, 2023 45.67 45.89 45.27 45.61 2,166,062 +0.34(+0.75%)
Nov 27, 2023 45.40 45.62 45.18 45.27 1,546,237 -0.24(-0.53%)
Nov 24, 2023 45.34 45.65 45.17 45.51 1,268,677 +0.35(+0.77%)
Nov 22, 2023 45.49 45.64 44.98 45.16 2,083,919 -0.07(-0.15%)
Nov 21, 2023 45.76 45.80 44.86 45.23 2,864,138 -0.94(-2.03%)
Nov 20, 2023 45.86 46.42 45.80 46.17 2,433,681 +0.55(+1.20%)
Nov 17, 2023 45.56 45.65 45.30 45.62 2,800,539 +0.38(+0.84%)
Nov 16, 2023 45.19 45.60 45.14 45.24 3,911,370 -0.20(-0.44%)
Nov 15, 2023 45.14 45.86 44.86 45.44 5,457,344 +1.82(+4.16%)
Nov 14, 2023 43.48 43.91 43.08 43.63 5,470,111 +2.45(+5.96%)
Nov 13, 2023 41.31 41.32 40.83 41.17 2,600,875 -0.49(-1.17%)
Nov 10, 2023 40.81 41.94 40.62 41.66 4,189,396 +1.31(+3.24%)
Nov 09, 2023 41.11 41.35 40.29 40.36 3,525,462 -0.52(-1.27%)
Nov 08, 2023 40.96 41.05 40.63 40.87 2,118,430 +0.18(+0.44%)
Nov 07, 2023 40.27 41.04 40.21 40.69 2,105,948 -0.21(-0.51%)
Nov 06, 2023 40.96 41.09 40.50 40.90 2,359,891 -0.24(-0.58%)
Nov 03, 2023 40.65 41.46 40.46 41.14 4,563,697 +1.21(+3.02%)
Nov 02, 2023 40.20 40.25 39.54 39.94 5,066,441 +1.55(+4.03%)
Nov 01, 2023 38.49 38.54 37.75 38.39 4,530,136 +0.51(+1.34%)
Oct 31, 2023 37.92 38.21 37.48 37.88 4,377,363 +0.29(+0.77%)
Oct 30, 2023 37.82 38.35 37.11 37.59 8,317,878 -1.90(-4.80%)
Oct 27, 2023 39.71 39.81 39.05 39.49 5,517,679 -0.66(-1.64%)
Oct 26, 2023 40.45 41.41 40.12 40.15 7,415,826 +1.26(+3.23%)
Oct 25, 2023 39.00 39.33 38.50 38.89 5,814,529 -0.80(-2.01%)
Oct 24, 2023 39.60 39.87 39.33 39.69 3,851,352 +0.01(+0.03%)
Oct 23, 2023 39.56 40.39 39.24 39.68 4,736,492 +0.01(+0.03%)
Oct 20, 2023 40.27 40.49 39.63 39.67 5,300,586 -0.93(-2.29%)
Oct 19, 2023 41.47 41.70 40.39 40.59 5,483,275 -1.09(-2.61%)
Oct 18, 2023 41.98 42.26 41.47 41.68 3,128,132 -1.03(-2.41%)
Oct 17, 2023 41.84 43.15 41.69 42.71 3,263,392 -0.70(-1.61%)
Oct 16, 2023 43.28 43.66 43.09 43.41 3,379,962 +0.63(+1.47%)
Oct 13, 2023 44.07 44.14 42.67 42.78 3,265,142 -1.50(-3.38%)
Oct 12, 2023 44.52 44.97 43.93 44.28 3,676,263 -0.76(-1.68%)
Oct 11, 2023 44.98 45.28 44.54 45.03 2,529,662 +0.17(+0.38%)
Oct 10, 2023 44.74 45.22 44.52 44.86 3,156,515 +0.69(+1.56%)
Oct 09, 2023 44.02 44.28 43.51 44.18 2,242,396 -0.54(-1.20%)
Oct 06, 2023 43.65 44.94 43.26 44.71 3,885,094 +1.41(+3.25%)
Oct 05, 2023 43.57 43.73 42.96 43.31 3,597,872 -0.15(-0.34%)
Oct 04, 2023 42.26 43.55 42.21 43.46 5,246,973 +1.51(+3.59%)
Oct 03, 2023 42.38 42.83 41.74 41.95 3,744,303 -1.06(-2.46%)
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.