Indicators

Stmicroelectronics ADR (NY: STM )

40.07 +0.89 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	21.06	21.19	20.70	21.03	1,324,160	+0.07(+0.35%)
Jan 30, 2002	20.45	20.96	20.24	20.96	2,598,742	+0.48(+2.33%)
Jan 29, 2002	21.04	21.22	20.32	20.48	1,624,456	-0.28(-1.33%)
Jan 28, 2002	20.79	20.96	20.57	20.75	1,303,465	-0.13(-0.61%)
Jan 25, 2002	20.49	20.93	20.35	20.88	1,226,493	-0.22(-1.05%)
Jan 24, 2002	21.12	21.38	21.00	21.10	2,857,798	+0.44(+2.15%)
Jan 23, 2002	19.91	20.78	19.75	20.66	4,118,534	+0.83(+4.20%)
Jan 22, 2002	20.59	20.59	19.82	19.83	1,593,488	-0.80(-3.88%)
Jan 21, 2002	20.46	20.80	20.37	20.63	2,103,708	+0.00(+0.00%)
Jan 18, 2002	20.46	20.80	20.37	20.63	1,984,602	-0.57(-2.69%)
Jan 17, 2002	21.19	21.20	20.70	21.20	2,266,586	+0.71(+3.48%)
Jan 16, 2002	21.02	21.18	20.49	20.49	35,210,696	-1.30(-5.95%)
Jan 15, 2002	21.81	22.07	21.63	21.78	1,598,848	+0.42(+1.98%)
Jan 14, 2002	21.76	21.86	21.26	21.36	3,686,031	-0.74(-3.34%)
Jan 11, 2002	22.35	22.54	22.00	22.10	2,470,555	-0.21(-0.96%)
Jan 10, 2002	22.64	22.68	22.17	22.31	1,902,419	+1.04(+4.89%)

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.