Skip to main content

Stmicroelectronics ADR (NY: STM )

40.25 +0.09 (+0.22%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 40.66 41.05 40.14 40.16 2,702,554 -0.54(-1.32%)
Jun 21, 2024 40.15 40.84 40.04 40.70 5,377,675 +0.11(+0.27%)
Jun 20, 2024 41.27 41.29 40.38 40.59 4,608,829 -2.39(-5.57%)
Jun 18, 2024 42.76 43.25 42.76 42.98 3,015,134 -0.02(-0.05%)
Jun 17, 2024 42.61 43.02 42.41 43.00 2,726,628 +0.64(+1.51%)
Jun 14, 2024 42.44 42.61 41.91 42.37 2,821,821 -1.79(-4.05%)
Jun 13, 2024 44.15 44.40 43.51 44.15 3,391,640 -0.99(-2.19%)
Jun 12, 2024 44.89 45.29 44.72 45.14 3,263,631 +1.42(+3.24%)
Jun 11, 2024 43.45 43.72 42.95 43.72 2,242,295 -0.52(-1.17%)
Jun 10, 2024 43.68 44.43 43.63 44.24 2,842,327 -0.15(-0.34%)
Jun 07, 2024 44.29 44.82 44.23 44.39 3,156,543 -0.57(-1.26%)
Jun 06, 2024 44.62 45.10 44.24 44.96 3,636,274 +0.69(+1.55%)
Jun 05, 2024 43.28 44.33 43.23 44.27 4,198,588 +1.43(+3.33%)
Jun 04, 2024 42.63 42.91 42.28 42.84 3,961,753 +0.97(+2.31%)
Jun 03, 2024 41.99 42.09 41.29 41.88 2,622,212 +0.00(+0.00%)
May 31, 2024 41.31 41.89 40.50 41.88 4,564,770 +1.02(+2.49%)
May 30, 2024 40.75 41.12 40.52 40.86 2,019,609 +0.65(+1.61%)
May 29, 2024 40.49 40.68 40.17 40.21 3,680,634 -1.58(-3.77%)
May 28, 2024 41.59 41.91 41.42 41.79 3,344,340 -0.01(-0.02%)
May 24, 2024 41.58 41.87 41.41 41.80 2,527,022 +0.19(+0.46%)
May 23, 2024 42.98 42.99 41.25 41.61 4,000,025 -0.57(-1.35%)
May 22, 2024 41.63 42.42 41.35 42.18 3,448,439 +1.31(+3.20%)
May 21, 2024 40.47 41.02 40.46 40.87 2,398,082 -1.08(-2.57%)
May 20, 2024 41.54 42.23 41.44 41.95 2,027,125 +0.40(+0.96%)
May 17, 2024 41.77 41.84 41.29 41.55 1,927,635 -0.29(-0.69%)
May 16, 2024 42.46 42.51 41.77 41.84 3,072,052 -0.92(-2.15%)
May 15, 2024 41.97 42.80 41.70 42.75 3,282,210 +1.01(+2.41%)
May 14, 2024 41.18 41.77 40.86 41.75 3,253,863 +1.32(+3.26%)
May 13, 2024 40.43 40.80 40.36 40.43 1,721,804 +0.01(+0.02%)
May 10, 2024 40.45 40.56 40.23 40.42 2,040,962 +0.19(+0.47%)
May 09, 2024 40.41 40.42 40.05 40.23 2,867,547 -0.04(-0.10%)
May 08, 2024 40.33 40.49 39.89 40.27 3,603,000 -0.33(-0.81%)
May 07, 2024 41.32 41.33 40.59 40.60 3,226,790 +0.38(+0.94%)
May 06, 2024 40.12 40.23 39.94 40.22 2,292,620 +0.24(+0.60%)
May 03, 2024 40.20 40.39 39.71 39.98 2,723,999 +0.89(+2.27%)
May 02, 2024 39.09 39.29 38.61 39.09 2,944,238 +0.44(+1.14%)
May 01, 2024 39.30 39.86 38.41 38.65 3,797,277 -0.82(-2.07%)
Apr 30, 2024 40.63 40.66 39.44 39.47 3,644,662 -1.62(-3.93%)
Apr 29, 2024 41.00 41.09 40.58 41.09 2,834,694 -0.15(-0.36%)
Apr 26, 2024 41.65 41.74 41.15 41.24 3,784,630 -1.27(-2.98%)
Apr 25, 2024 42.47 43.05 41.80 42.50 6,263,973 +0.46(+1.09%)
Apr 24, 2024 42.24 42.62 41.63 42.05 6,926,684 +2.16(+5.40%)
Apr 23, 2024 39.36 40.13 39.21 39.89 3,249,903 +0.73(+1.86%)
Apr 22, 2024 39.22 39.52 38.77 39.16 3,335,977 +0.65(+1.68%)
Apr 19, 2024 39.40 39.41 38.28 38.51 4,006,648 -1.01(-2.55%)
Apr 18, 2024 39.91 40.14 39.47 39.52 4,017,233 -0.72(-1.79%)
Apr 17, 2024 40.62 40.67 40.07 40.24 3,522,498 +0.00(+0.00%)
Apr 16, 2024 40.16 40.55 39.98 40.24 4,263,796 -0.31(-0.76%)
Apr 15, 2024 41.78 41.78 40.31 40.55 3,071,519 -0.44(-1.07%)
Apr 12, 2024 41.59 41.71 40.99 40.99 3,311,891 -1.58(-3.70%)
Apr 11, 2024 42.41 42.64 41.85 42.56 2,822,066 +0.37(+0.87%)
Apr 10, 2024 42.46 42.69 41.96 42.20 3,344,149 -1.17(-2.69%)
Apr 09, 2024 42.98 43.37 42.60 43.36 2,606,066 +1.20(+2.84%)
Apr 08, 2024 42.13 42.41 42.00 42.17 1,939,847 +0.31(+0.74%)
Apr 05, 2024 41.75 42.01 41.52 41.86 3,416,959 +0.07(+0.17%)
Apr 04, 2024 43.01 43.23 41.63 41.79 3,798,734 -0.66(-1.55%)
Apr 03, 2024 42.33 42.59 42.04 42.44 3,130,659 +0.59(+1.41%)
Apr 02, 2024 42.14 42.28 41.68 41.86 3,371,367 -1.38(-3.18%)
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.