Indicators

Stmicroelectronics ADR (NY: STM )

41.33 -1.27 (-2.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.