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 (%)
May 29, 2020	23.86	24.41	23.74	24.30	2,437,805	+0.85(+3.63%)
May 28, 2020	23.90	24.24	23.38	23.45	2,335,806	-0.48(-2.00%)
May 27, 2020	24.08	24.08	23.07	23.93	3,148,371	-0.42(-1.73%)
May 26, 2020	24.92	24.97	24.27	24.35	2,807,493	+0.74(+3.15%)
May 22, 2020	23.46	23.66	23.23	23.60	1,311,460	+0.17(+0.71%)
May 21, 2020	23.96	24.18	23.31	23.44	3,333,691	-0.73(-3.03%)
May 20, 2020	23.70	24.33	23.66	24.17	4,324,846	+0.85(+3.65%)
May 19, 2020	23.03	23.91	23.01	23.32	3,792,744	-1.02(-4.18%)
May 18, 2020	23.47	24.49	23.43	24.34	1,920,156	+1.22(+5.29%)
May 15, 2020	23.21	23.36	22.71	23.11	1,597,419	-0.94(-3.90%)
May 14, 2020	23.20	24.11	22.94	24.05	2,138,298	+0.15(+0.61%)
May 13, 2020	24.42	24.50	23.54	23.91	1,418,740	-0.49(-2.00%)
May 12, 2020	25.37	25.41	24.38	24.40	1,474,432	+0.02(+0.08%)
May 11, 2020	24.30	24.59	24.11	24.38	1,289,426	-0.51(-2.04%)
May 08, 2020	24.78	25.04	24.66	24.88	2,444,862	+0.27(+1.11%)
May 07, 2020	24.63	24.75	24.32	24.61	1,082,056	+0.55(+2.28%)
May 06, 2020	24.41	24.53	24.06	24.06	1,211,595	+0.29(+1.23%)
May 05, 2020	23.76	24.31	23.63	23.77	2,307,226	-0.92(-3.72%)
May 04, 2020	23.80	24.81	23.67	24.69	1,920,092	+0.38(+1.57%)

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.