Indicators

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.53	13.61	13.21	13.36	2,297,544	+0.02(+0.14%)
Dec 28, 2018	13.50	13.57	13.32	13.34	2,132,603	+0.13(+0.95%)
Dec 27, 2018	12.98	13.24	12.86	13.22	2,999,523	+0.11(+0.81%)
Dec 26, 2018	12.69	13.12	12.37	13.11	2,470,217	+0.47(+3.73%)
Dec 24, 2018	12.93	12.99	12.62	12.64	1,377,591	-0.22(-1.72%)
Dec 21, 2018	13.23	13.27	12.80	12.86	4,694,593	+0.02(+0.15%)
Dec 20, 2018	13.03	13.16	12.64	12.84	3,958,413	+0.17(+1.37%)
Dec 19, 2018	13.17	13.34	12.62	12.67	3,160,447	-0.50(-3.80%)
Dec 18, 2018	13.38	13.51	13.13	13.17	4,093,013	+0.27(+2.09%)
Dec 17, 2018	13.09	13.34	12.86	12.90	2,481,219	-0.21(-1.62%)
Dec 14, 2018	13.10	13.31	13.07	13.11	1,463,364	-0.19(-1.44%)
Dec 13, 2018	13.48	13.50	13.26	13.30	2,062,701	+0.00(+0.00%)
Dec 12, 2018	13.29	13.50	13.17	13.30	2,411,026	+0.29(+2.21%)
Dec 11, 2018	13.20	13.26	12.91	13.02	2,691,209	+0.19(+1.49%)
Dec 10, 2018	12.85	13.10	12.69	12.83	4,082,038	+0.02(+0.15%)
Dec 07, 2018	13.21	13.34	12.73	12.81	3,312,314	-0.56(-4.16%)
Dec 06, 2018	13.35	13.48	13.13	13.36	4,252,748	-0.76(-5.36%)
Dec 04, 2018	14.69	14.75	14.09	14.12	3,624,350	-0.88(-5.88%)

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.