Stmicroelectronics ADR (NY: STM )

28.99 +1.02 (+3.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 52.41 53.13 52.36 53.09 2,610,668 +0.39(+0.73%)
Mar 30, 2023 52.16 52.76 51.99 52.70 4,436,163 +1.50(+2.93%)
Mar 29, 2023 50.55 51.72 50.28 51.20 4,826,179 +2.10(+4.29%)
Mar 28, 2023 48.55 49.13 47.57 49.10 5,279,610 +0.26(+0.53%)
Mar 27, 2023 49.50 49.60 48.77 48.84 3,080,067 +0.00(+0.00%)
Mar 24, 2023 49.84 49.91 48.24 48.84 3,193,145 -1.68(-3.32%)
Mar 23, 2023 49.95 51.23 49.72 50.52 3,588,686 +1.58(+3.22%)
Mar 22, 2023 49.38 50.56 48.87 48.94 3,247,265 -0.40(-0.80%)
Mar 21, 2023 49.51 49.84 48.73 49.34 2,682,920 +0.84(+1.74%)
Mar 20, 2023 48.25 48.69 48.06 48.50 2,755,161 +0.88(+1.86%)
Mar 17, 2023 47.89 48.26 47.39 47.61 4,955,674 -0.54(-1.11%)
Mar 16, 2023 46.07 48.37 45.96 48.15 4,164,561 +1.22(+2.60%)
Mar 15, 2023 46.64 47.29 45.86 46.93 5,951,918 -1.96(-4.01%)
Mar 14, 2023 48.49 49.05 48.17 48.89 3,760,997 +1.51(+3.18%)
Mar 13, 2023 46.64 47.88 46.46 47.38 6,174,548 -0.49(-1.01%)
Mar 10, 2023 48.89 48.96 47.65 47.87 5,626,235 -0.25(-0.51%)
Mar 09, 2023 48.90 49.80 48.05 48.12 3,264,357 -0.83(-1.70%)
Mar 08, 2023 47.74 49.06 47.74 48.95 3,423,170 +1.79(+3.80%)
Mar 07, 2023 47.75 48.08 46.90 47.16 3,222,971 -0.93(-1.94%)
Mar 06, 2023 48.16 48.69 47.95 48.09 3,198,383 -0.22(-0.45%)
Mar 03, 2023 47.97 48.42 47.53 48.31 2,932,135 +0.94(+1.99%)
Mar 02, 2023 45.82 47.56 45.36 47.36 5,721,356 -1.18(-2.43%)
Mar 01, 2023 48.62 48.86 48.10 48.54 2,872,295 +0.80(+1.68%)
Feb 28, 2023 47.67 48.27 47.54 47.74 2,312,608 -0.04(-0.08%)
Feb 27, 2023 47.89 48.33 47.73 47.78 2,945,316 +0.73(+1.56%)
Feb 24, 2023 46.80 47.23 46.51 47.05 3,669,739 -0.93(-1.94%)
Feb 23, 2023 48.05 48.25 47.23 47.98 3,197,610 +1.05(+2.24%)
Feb 22, 2023 46.99 47.31 46.65 46.93 3,166,818 -0.28(-0.59%)
Feb 21, 2023 47.62 48.04 47.08 47.21 3,168,659 -1.51(-3.09%)
Feb 17, 2023 48.43 48.84 48.25 48.71 2,922,063 -0.02(-0.04%)
Feb 16, 2023 48.77 49.48 48.70 48.73 2,704,811 -0.61(-1.25%)
Feb 15, 2023 48.71 49.39 48.53 49.35 2,066,534 +0.29(+0.59%)
Feb 14, 2023 48.07 49.27 47.88 49.06 3,300,225 +0.51(+1.04%)
Feb 13, 2023 47.90 48.65 47.77 48.55 2,664,199 +0.90(+1.89%)
Feb 10, 2023 47.76 47.91 47.31 47.65 3,434,724 -1.04(-2.14%)
Feb 09, 2023 49.36 49.68 48.22 48.69 3,299,467 +0.63(+1.32%)
Feb 08, 2023 48.42 48.78 47.95 48.06 3,564,268 -1.03(-2.10%)
Feb 07, 2023 47.66 49.19 47.64 49.09 5,130,380 +1.18(+2.46%)
Feb 06, 2023 47.64 48.25 47.46 47.91 5,094,189 -1.10(-2.25%)
Feb 03, 2023 48.26 49.68 48.26 49.01 5,111,142 -0.97(-1.94%)
Feb 02, 2023 50.31 50.36 49.07 49.98 5,424,761 +1.14(+2.33%)
Feb 01, 2023 46.99 49.35 46.97 48.84 6,288,242 +2.03(+4.34%)
Jan 31, 2023 46.11 46.81 45.90 46.81 4,560,468 +0.29(+0.62%)
Jan 30, 2023 46.84 47.46 46.49 46.52 5,120,514 -0.85(-1.80%)
Jan 27, 2023 46.10 47.46 46.10 47.37 6,077,309 +1.09(+2.36%)
Jan 26, 2023 45.49 46.43 44.84 46.28 7,012,630 +3.33(+7.75%)
Jan 25, 2023 41.91 43.19 41.82 42.95 4,337,123 +0.88(+2.10%)
Jan 24, 2023 42.63 42.63 41.69 42.07 2,230,976 -0.55(-1.28%)
Jan 23, 2023 41.49 42.64 41.45 42.62 3,870,774 +1.19(+2.87%)
Jan 20, 2023 40.75 41.43 40.58 41.43 3,067,000 +1.05(+2.60%)
Jan 19, 2023 41.36 41.48 40.38 40.38 4,652,239 -1.55(-3.69%)
Jan 18, 2023 42.84 42.84 41.88 41.92 4,175,410 +0.56(+1.34%)
Jan 17, 2023 41.39 41.96 41.22 41.37 2,967,720 +0.58(+1.43%)
Jan 13, 2023 40.03 40.83 39.96 40.78 2,272,296 +0.38(+0.93%)
Jan 12, 2023 40.26 40.56 39.45 40.41 2,845,102 +0.24(+0.59%)
Jan 11, 2023 39.68 40.64 39.40 40.17 2,399,820 +0.36(+0.90%)
Jan 10, 2023 39.23 39.88 39.16 39.81 1,822,808 +0.58(+1.49%)
Jan 09, 2023 38.62 39.85 38.59 39.23 3,621,551 +1.45(+3.83%)
Jan 06, 2023 36.66 37.94 36.22 37.78 3,464,650 +1.99(+5.57%)
Jan 05, 2023 35.87 36.32 35.72 35.79 3,068,524 -0.40(-1.10%)
Jan 04, 2023 36.20 36.55 35.76 36.18 3,530,489 +1.14(+3.25%)
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.