Indicators

Stmicroelectronics ADR (NY: STM )

41.93 -0.92 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.25	18.42	18.20	18.42	2,128,440	+0.18(+0.99%)
Sep 28, 2017	18.09	18.24	18.03	18.23	1,783,125	+0.11(+0.63%)
Sep 27, 2017	17.77	18.22	17.75	18.12	3,086,256	+0.51(+2.91%)
Sep 26, 2017	17.63	17.79	17.53	17.61	2,759,276	-0.04(-0.21%)
Sep 25, 2017	18.18	18.21	17.46	17.65	6,313,449	-0.97(-5.20%)
Sep 22, 2017	18.61	18.68	18.47	18.61	2,357,619	+0.13(+0.72%)
Sep 21, 2017	18.50	18.58	18.30	18.48	2,925,564	-0.04(-0.20%)
Sep 20, 2017	18.70	18.77	18.20	18.52	4,506,181	-0.34(-1.81%)
Sep 19, 2017	18.67	18.87	18.57	18.86	3,764,984	+0.28(+1.48%)
Sep 18, 2017	18.38	18.66	18.38	18.59	4,242,836	+0.45(+2.46%)
Sep 15, 2017	18.12	18.20	18.07	18.14	3,124,816	+0.17(+0.95%)
Sep 14, 2017	17.80	18.09	17.78	17.97	3,953,666	+0.26(+1.44%)
Sep 13, 2017	17.74	17.80	17.65	17.71	3,978,061	+0.10(+0.59%)
Sep 12, 2017	18.17	18.17	17.55	17.61	6,540,776	-0.40(-2.20%)
Sep 11, 2017	17.71	18.05	17.71	18.01	6,031,426	+0.35(+1.98%)
Sep 08, 2017	17.76	17.85	17.57	17.66	7,061,366	-0.06(-0.32%)
Sep 07, 2017	17.38	17.73	17.24	17.71	8,211,811	+0.68(+4.00%)
Sep 06, 2017	16.94	17.19	16.88	17.03	5,255,733	+0.24(+1.41%)
Sep 05, 2017	16.79	16.91	16.61	16.80	5,846,600	+0.28(+1.72%)

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.