Indicators

Stmicroelectronics ADR (NY: STM )

39.18 +0.44 (+1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.36	36.84	36.26	36.70	1,067,238	+0.35(+0.97%)
May 27, 2021	35.96	36.44	35.89	36.35	1,290,509	+0.13(+0.35%)
May 26, 2021	36.23	36.44	35.98	36.22	976,892	-0.18(-0.49%)
May 25, 2021	36.54	36.71	36.13	36.40	1,300,041	+0.31(+0.87%)
May 24, 2021	35.62	36.15	35.53	36.08	2,838,516	+0.49(+1.38%)
May 21, 2021	35.79	35.81	35.44	35.59	2,377,616	+0.03(+0.08%)
May 20, 2021	35.18	35.71	35.08	35.56	1,644,356	+0.38(+1.09%)
May 19, 2021	34.11	35.25	34.06	35.18	2,089,658	+0.46(+1.33%)
May 18, 2021	34.98	35.33	34.72	34.72	1,243,357	-0.10(-0.28%)
May 17, 2021	34.62	34.87	34.38	34.82	1,314,616	-0.24(-0.67%)
May 14, 2021	34.74	35.22	34.37	35.05	1,588,563	+0.84(+2.44%)
May 13, 2021	34.68	34.84	33.93	34.22	2,106,688	+0.47(+1.40%)
May 12, 2021	34.16	34.46	33.58	33.74	2,397,218	-1.41(-4.00%)
May 11, 2021	34.43	35.16	34.36	35.15	3,187,092	-0.36(-1.02%)
May 10, 2021	36.52	36.52	35.49	35.51	2,449,548	-1.18(-3.21%)
May 07, 2021	36.67	36.97	36.36	36.69	1,809,082	+0.76(+2.11%)
May 06, 2021	35.46	35.95	35.30	35.94	2,301,806	+0.05(+0.14%)
May 05, 2021	36.26	36.42	35.77	35.89	2,270,773	+0.03(+0.08%)
May 04, 2021	35.83	35.95	35.32	35.86	2,646,266	-0.57(-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.