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 29, 2017		20.77	20.77	20.77	0	-0.06(-0.27%)
Dec 28, 2017	20.88	21.03	20.77	20.82	1,743,123	-0.13(-0.64%)
Dec 27, 2017	20.66	20.96	20.62	20.96	1,799,695	+0.32(+1.57%)
Dec 26, 2017	20.89	20.92	20.32	20.63	2,276,576	-0.52(-2.47%)
Dec 22, 2017	20.82	21.17	20.79	21.16	1,551,884	+0.41(+1.97%)
Dec 21, 2017	20.92	20.96	20.70	20.75	1,455,435	-0.02(-0.09%)
Dec 20, 2017	20.99	21.12	20.63	20.77	2,177,195	-0.35(-1.67%)
Dec 19, 2017	21.08	21.17	20.92	21.12	2,028,318	+0.20(+0.95%)
Dec 18, 2017	20.82	20.96	20.78	20.92	2,971,132	+0.42(+2.04%)
Dec 15, 2017	20.56	20.62	20.35	20.50	2,950,135	+0.06(+0.28%)
Dec 14, 2017	20.91	20.99	20.29	20.44	3,826,441	-0.46(-2.18%)
Dec 13, 2017	20.93	21.19	20.79	20.90	3,790,221	+0.32(+1.57%)
Dec 12, 2017	20.65	20.69	20.45	20.58	2,952,139	-0.08(-0.37%)
Dec 11, 2017	20.45	20.66	20.39	20.65	3,652,530	+0.36(+1.78%)
Dec 08, 2017	20.29	20.50	20.26	20.29	3,805,523	+0.08(+0.38%)
Dec 07, 2017	20.20	20.35	20.11	20.22	4,078,901	-0.03(-0.14%)
Dec 06, 2017	20.13	20.36	19.94	20.25	7,275,298	-0.54(-2.60%)
Dec 05, 2017	20.55	21.22	20.45	20.79	4,896,902	+0.03(+0.14%)
Dec 04, 2017	21.46	21.51	20.59	20.76	5,746,104	-0.29(-1.40%)

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.