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 (%)
Jul 31, 2017	16.04	16.11	15.82	15.93	4,842,679	+0.09(+0.60%)
Jul 28, 2017	15.78	15.88	15.68	15.83	4,729,900	+0.23(+1.45%)
Jul 27, 2017	16.14	16.20	15.17	15.61	7,411,954	-0.51(-3.17%)
Jul 26, 2017	16.10	16.14	15.91	16.12	5,828,138	+0.34(+2.16%)
Jul 25, 2017	15.87	15.89	15.74	15.78	4,736,477	-0.01(-0.06%)
Jul 24, 2017	15.71	15.80	15.61	15.79	3,781,759	+0.25(+1.58%)
Jul 21, 2017	15.44	15.55	15.34	15.54	3,870,678	-0.09(-0.54%)
Jul 20, 2017	15.64	15.66	15.34	15.63	4,659,243	+0.26(+1.72%)
Jul 19, 2017	15.31	15.40	15.21	15.36	4,395,492	+0.34(+2.27%)
Jul 18, 2017	14.94	15.07	14.87	15.02	3,015,801	-0.06(-0.38%)
Jul 17, 2017	15.19	15.20	15.02	15.08	2,247,839	-0.12(-0.81%)
Jul 14, 2017	14.93	15.25	14.88	15.20	4,065,756	+0.28(+1.90%)
Jul 13, 2017	15.04	15.08	14.78	14.92	6,093,483	-0.06(-0.38%)
Jul 12, 2017	14.82	14.99	14.77	14.97	5,782,643	+0.37(+2.52%)
Jul 11, 2017	14.67	14.74	14.38	14.60	4,728,658	+0.04(+0.26%)
Jul 10, 2017	14.37	14.60	14.35	14.57	4,247,302	+0.26(+1.85%)
Jul 07, 2017	14.13	14.33	14.12	14.30	4,972,690	+0.36(+2.58%)
Jul 06, 2017	13.81	14.07	13.73	13.94	4,674,208	+0.07(+0.48%)
Jul 05, 2017	13.82	13.92	13.67	13.88	4,665,832	+0.35(+2.59%)

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.