Stmicroelectronics ADR (NY: STM )

39.98 +0.73 (+1.86%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 47.09 49.46 47.07 48.95 6,274,182 +2.04(+4.34%)
Jan 31, 2023 46.22 46.91 46.00 46.91 4,550,271 +0.29(+0.62%)
Jan 30, 2023 46.94 47.57 46.60 46.63 5,109,064 -0.85(-1.80%)
Jan 27, 2023 46.21 47.57 46.20 47.48 6,063,720 +1.09(+2.36%)
Jan 26, 2023 45.59 46.54 44.94 46.39 6,996,949 +3.34(+7.75%)
Jan 25, 2023 42.01 43.29 41.92 43.05 4,327,425 +0.88(+2.10%)
Jan 24, 2023 42.72 42.72 41.79 42.16 2,225,988 -0.55(-1.28%)
Jan 23, 2023 41.58 42.73 41.54 42.71 3,862,118 +1.19(+2.87%)
Jan 20, 2023 40.84 41.52 40.67 41.52 3,060,142 +1.05(+2.60%)
Jan 19, 2023 41.45 41.57 40.47 40.47 4,641,837 -1.55(-3.69%)
Jan 18, 2023 42.94 42.94 41.98 42.02 4,166,074 +0.56(+1.34%)
Jan 17, 2023 41.48 42.06 41.31 41.46 2,961,085 +0.59(+1.43%)
Jan 13, 2023 40.12 40.92 40.05 40.87 2,267,215 +0.38(+0.93%)
Jan 12, 2023 40.35 40.65 39.54 40.50 2,838,740 +0.24(+0.59%)
Jan 11, 2023 39.77 40.73 39.49 40.26 2,394,453 +0.36(+0.90%)
Jan 10, 2023 39.31 39.97 39.24 39.90 1,818,732 +0.59(+1.49%)
Jan 09, 2023 38.71 39.94 38.68 39.31 3,613,453 +1.45(+3.83%)
Jan 06, 2023 36.74 38.03 36.30 37.86 3,456,903 +2.00(+5.57%)
Jan 05, 2023 35.96 36.40 35.80 35.87 3,061,663 -0.40(-1.10%)
Jan 04, 2023 36.28 36.63 35.84 36.26 3,522,594 +1.14(+3.25%)
Jan 03, 2023 36.10 36.22 34.97 35.12 2,745,799 -0.22(-0.62%)
Dec 30, 2022 35.03 35.36 34.81 35.34 1,598,511 -0.16(-0.45%)
Dec 29, 2022 35.11 35.66 34.98 35.50 2,474,430 +0.94(+2.73%)
Dec 28, 2022 34.91 35.18 34.37 34.55 2,196,379 -0.35(-1.00%)
Dec 27, 2022 35.30 35.35 34.84 34.90 2,417,384 -0.72(-2.01%)
Dec 23, 2022 35.39 35.70 35.05 35.62 1,930,025 -0.20(-0.55%)
Dec 22, 2022 36.43 36.48 35.17 35.82 3,501,494 -1.46(-3.92%)
Dec 21, 2022 36.53 37.28 36.53 37.28 2,957,184 +0.84(+2.32%)
Dec 20, 2022 36.34 36.80 36.20 36.43 2,763,742 -0.02(-0.05%)
Dec 19, 2022 36.82 36.89 36.01 36.45 2,068,420 -0.42(-1.13%)
Dec 16, 2022 37.03 37.29 36.48 36.87 3,255,128 -0.27(-0.72%)
Dec 15, 2022 38.06 38.15 37.08 37.14 4,208,843 -1.61(-4.15%)
Dec 14, 2022 39.41 39.55 38.31 38.75 3,711,057 -0.83(-2.11%)
Dec 13, 2022 40.77 40.77 39.20 39.58 4,283,496 +0.91(+2.36%)
Dec 12, 2022 38.27 38.71 37.96 38.67 2,469,459 +0.74(+1.94%)
Dec 09, 2022 38.33 38.63 37.92 37.93 2,760,925 -0.46(-1.19%)
Dec 08, 2022 37.60 38.50 37.31 38.39 2,332,502 +1.00(+2.68%)
Dec 07, 2022 37.15 37.55 37.01 37.39 2,007,407 -0.07(-0.19%)
Dec 06, 2022 38.15 38.24 37.13 37.46 3,170,676 -0.71(-1.87%)
Dec 05, 2022 38.18 38.55 37.75 38.17 2,436,589 -0.19(-0.49%)
Dec 02, 2022 38.08 38.46 37.87 38.36 2,628,252 -0.08(-0.21%)
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.