Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	47.21	47.53	46.95	47.07	3,206,432	-0.54(-1.13%)
Aug 30, 2023	47.58	47.73	47.17	47.61	2,004,822	-0.03(-0.06%)
Aug 29, 2023	46.75	47.85	46.69	47.64	2,932,630	+0.92(+1.96%)
Aug 28, 2023	46.64	46.76	46.27	46.72	2,293,919	+0.62(+1.34%)
Aug 25, 2023	45.92	46.44	45.23	46.11	4,124,572	+0.77(+1.69%)
Aug 24, 2023	47.39	47.40	45.21	45.34	4,553,395	-1.76(-3.74%)
Aug 23, 2023	45.82	47.22	45.78	47.10	3,005,536	+0.37(+0.79%)
Aug 22, 2023	47.56	47.62	46.63	46.73	2,825,192	+0.05(+0.11%)
Aug 21, 2023	46.04	46.78	45.97	46.68	3,075,371	+0.76(+1.65%)
Aug 18, 2023	45.28	46.05	45.15	45.93	3,109,446	+0.18(+0.39%)
Aug 17, 2023	46.06	46.16	45.55	45.75	3,776,356	-0.44(-0.95%)
Aug 16, 2023	46.96	47.04	46.14	46.19	2,425,881	-0.72(-1.53%)
Aug 15, 2023	47.32	47.37	46.81	46.90	2,327,278	-0.74(-1.55%)
Aug 14, 2023	46.81	47.69	46.58	47.64	2,547,801	+0.61(+1.29%)
Aug 11, 2023	47.79	47.79	46.88	47.03	3,466,391	-1.24(-2.56%)
Aug 10, 2023	49.10	49.50	48.08	48.27	2,666,163	+0.05(+0.10%)
Aug 09, 2023	48.75	48.84	48.04	48.22	2,537,631	-0.63(-1.28%)
Aug 08, 2023	48.67	48.95	48.18	48.85	2,974,775	-0.94(-1.88%)
Aug 07, 2023	49.61	49.85	49.20	49.78	2,426,056	+0.33(+0.66%)
Aug 04, 2023	50.17	50.42	49.11	49.45	3,495,738	-1.58(-3.10%)
Aug 03, 2023	50.30	51.29	50.06	51.04	3,006,733	-0.80(-1.54%)
Aug 02, 2023	52.75	52.75	51.65	51.83	2,536,407	-1.57(-2.95%)

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.

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Statesman Examiner