Indicators

Stmicroelectronics ADR (NY: STM )

40.51 +0.19 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.13	37.93	36.14	36.20	4,716,661	-1.99(-5.20%)
Apr 28, 2022	37.04	38.69	36.38	38.19	6,544,225	+1.82(+5.00%)
Apr 27, 2022	36.00	37.08	35.87	36.37	3,899,139	+0.01(+0.03%)
Apr 26, 2022	37.82	37.82	36.36	36.36	6,091,465	-1.51(-3.99%)
Apr 25, 2022	36.87	37.89	36.75	37.87	4,903,405	+0.83(+2.24%)
Apr 22, 2022	37.70	38.02	36.97	37.04	3,500,722	-0.70(-1.86%)
Apr 21, 2022	39.15	39.37	37.61	37.74	4,514,100	-0.21(-0.55%)
Apr 20, 2022	38.88	38.88	37.87	37.95	4,364,475	+0.70(+1.88%)
Apr 19, 2022	36.47	37.29	36.29	37.25	2,834,051	+0.56(+1.54%)
Apr 18, 2022	36.22	37.15	36.14	36.68	2,997,301	+0.55(+1.53%)
Apr 14, 2022	37.09	37.21	36.05	36.13	3,412,221	-1.25(-3.33%)
Apr 13, 2022	36.57	37.45	36.36	37.38	3,599,406	+0.71(+1.94%)
Apr 12, 2022	37.39	37.75	36.49	36.66	4,607,464	-0.76(-2.03%)
Apr 11, 2022	37.66	38.06	37.37	37.42	4,950,273	+0.05(+0.13%)
Apr 08, 2022	37.66	37.91	37.32	37.38	3,528,802	-0.99(-2.58%)
Apr 07, 2022	38.57	39.08	37.69	38.36	3,248,097	-0.10(-0.26%)
Apr 06, 2022	37.88	39.15	37.62	38.46	5,642,212	-0.89(-2.26%)
Apr 05, 2022	40.86	41.04	39.24	39.35	5,314,277	-2.83(-6.70%)
Apr 04, 2022	41.68	42.36	41.67	42.18	3,083,015	-0.09(-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.