Stmicroelectronics ADR (NY: STM )

29.36 +1.39 (+4.97%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 49.20 49.78 48.92 49.68 2,972,912 +1.28(+2.65%)
Jun 29, 2023 48.21 48.47 47.80 48.40 2,530,972 +0.47(+0.97%)
Jun 28, 2023 47.85 48.28 47.69 47.93 3,031,926 +0.19(+0.40%)
Jun 27, 2023 46.98 47.84 46.72 47.74 3,271,593 +0.83(+1.78%)
Jun 26, 2023 46.91 47.57 46.84 46.91 2,389,310 +0.79(+1.70%)
Jun 23, 2023 46.17 46.42 45.92 46.12 3,528,966 -1.51(-3.17%)
Jun 22, 2023 47.15 47.83 47.02 47.63 2,176,907 +0.29(+0.61%)
Jun 21, 2023 48.14 48.31 47.19 47.34 3,358,536 -1.15(-2.37%)
Jun 20, 2023 48.52 48.99 48.04 48.50 3,191,713 -1.12(-2.26%)
Jun 16, 2023 49.59 49.81 49.16 49.62 5,057,206 +0.14(+0.28%)
Jun 15, 2023 48.66 49.92 48.61 49.48 3,434,121 +7.03(+16.55%)
May 08, 2023 42.43 42.55 42.10 42.45 2,025,040 +0.19(+0.45%)
May 05, 2023 41.42 42.45 41.35 42.26 3,780,086 +1.24(+3.02%)
May 04, 2023 41.07 41.31 40.79 41.02 4,662,629 -1.11(-2.64%)
May 03, 2023 42.19 42.80 42.08 42.13 3,500,821 -0.65(-1.51%)
May 02, 2023 42.94 43.32 42.58 42.78 3,609,660 +0.13(+0.30%)
May 01, 2023 42.75 43.21 42.56 42.65 2,455,018 +0.09(+0.21%)
Apr 28, 2023 42.01 42.56 41.61 42.56 4,165,753 +0.04(+0.09%)
Apr 27, 2023 42.39 42.62 41.17 42.52 8,380,847 -3.41(-7.43%)
Apr 26, 2023 46.43 46.45 45.54 45.93 6,005,573 +1.13(+2.53%)
Apr 25, 2023 45.91 45.91 44.76 44.80 4,561,469 -1.59(-3.42%)
Apr 24, 2023 46.75 46.87 46.07 46.39 3,440,134 -0.70(-1.50%)
Apr 21, 2023 47.07 47.25 46.62 47.10 3,068,346 +0.01(+0.02%)
Apr 20, 2023 47.05 47.66 46.81 47.09 5,334,633 -2.09(-4.26%)
Apr 19, 2023 49.16 49.35 48.75 49.18 3,042,866 -1.03(-2.06%)
Apr 18, 2023 50.03 50.29 49.76 50.21 3,654,103 +0.15(+0.30%)
Apr 17, 2023 49.91 50.12 49.34 50.06 3,521,994 -0.34(-0.67%)
Apr 14, 2023 50.46 50.94 49.93 50.40 2,767,032 -0.61(-1.19%)
Apr 13, 2023 50.62 51.37 50.38 51.01 3,172,770 +1.69(+3.42%)
Apr 12, 2023 50.31 50.45 49.31 49.32 2,664,492 -0.51(-1.02%)
Apr 11, 2023 50.50 50.50 49.71 49.83 2,638,621 -0.28(-0.55%)
Apr 10, 2023 49.06 50.23 48.82 50.10 2,568,756 +0.48(+0.96%)
Apr 06, 2023 49.69 50.18 49.36 49.63 2,557,753 -0.32(-0.64%)
Apr 05, 2023 49.91 50.10 49.17 49.94 3,827,006 -1.36(-2.65%)
Apr 04, 2023 52.09 52.21 51.04 51.30 2,918,131 -1.19(-2.27%)
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.