Skip to main content

Stmicroelectronics ADR (NY: STM )

43.57 +1.51 (+3.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 42.37 43.66 42.32 43.57 5,233,386 +1.51(+3.59%)
Oct 03, 2023 42.49 42.94 41.85 42.06 3,734,608 -1.06(-2.46%)
Oct 02, 2023 43.05 43.42 42.60 43.12 3,166,496 -0.04(-0.09%)
Sep 29, 2023 43.79 43.89 42.98 43.16 2,787,279 +0.45(+1.05%)
Sep 28, 2023 42.22 43.19 42.01 42.71 2,887,239 +0.71(+1.69%)
Sep 27, 2023 42.15 42.25 41.45 42.00 2,835,250 +0.22(+0.53%)
Sep 26, 2023 42.29 42.43 41.55 41.78 3,111,103 -0.95(-2.22%)
Sep 25, 2023 42.05 42.76 42.48 42.73 2,933,671 +0.01(+0.02%)
Sep 22, 2023 42.73 43.00 42.49 42.72 2,788,155 +0.05(+0.12%)
Sep 21, 2023 42.72 43.25 42.66 42.67 2,820,375 -0.35(-0.81%)
Sep 20, 2023 43.63 43.95 42.98 43.02 2,681,311 -0.32(-0.74%)
Sep 19, 2023 43.31 43.47 42.91 43.34 2,823,651 -0.06(-0.14%)
Sep 18, 2023 42.96 43.52 42.90 43.40 2,853,452 -0.30(-0.69%)
Sep 15, 2023 44.45 44.49 43.67 43.70 3,422,115 -0.92(-2.06%)
Sep 14, 2023 44.41 44.73 43.86 44.62 2,603,922 +0.38(+0.86%)
Sep 13, 2023 44.11 44.43 43.89 44.24 2,152,241 +0.40(+0.91%)
Sep 12, 2023 43.80 44.52 43.78 43.84 2,112,280 -0.54(-1.22%)
Sep 11, 2023 44.77 44.82 43.85 44.38 2,232,235 +0.22(+0.50%)
Sep 08, 2023 44.28 44.55 43.97 44.16 1,907,064 -0.04(-0.09%)
Sep 07, 2023 43.68 44.30 43.50 44.20 4,567,371 -1.83(-3.97%)
Sep 06, 2023 46.44 46.63 45.49 46.03 2,722,893 -0.43(-0.92%)
Sep 05, 2023 46.29 46.79 46.09 46.46 1,965,494 -0.50(-1.06%)
Sep 01, 2023 47.65 47.71 46.74 46.96 2,021,471 -0.24(-0.51%)
Aug 31, 2023 47.34 47.65 47.08 47.20 3,198,129 -0.54(-1.13%)
Aug 30, 2023 47.70 47.85 47.30 47.73 1,999,630 -0.03(-0.06%)
Aug 29, 2023 46.88 47.97 46.82 47.76 2,925,036 +0.92(+1.96%)
Aug 28, 2023 46.77 46.89 46.39 46.85 2,287,979 +0.62(+1.34%)
Aug 25, 2023 46.04 46.56 45.35 46.23 4,113,891 +0.77(+1.69%)
Aug 24, 2023 47.51 47.52 45.33 45.46 4,541,604 -1.77(-3.74%)
Aug 23, 2023 45.94 47.34 45.90 47.23 2,997,753 +0.37(+0.79%)
Aug 22, 2023 47.68 47.74 46.76 46.86 2,817,876 +0.05(+0.11%)
Aug 21, 2023 46.16 46.91 46.09 46.81 3,067,407 +0.76(+1.65%)
Aug 18, 2023 45.40 46.17 45.27 46.05 3,101,394 +0.18(+0.39%)
Aug 17, 2023 46.18 46.28 45.67 45.87 3,766,577 -0.44(-0.95%)
Aug 16, 2023 47.09 47.17 46.26 46.31 2,419,599 -0.72(-1.53%)
Aug 15, 2023 47.44 47.49 46.94 47.03 2,321,251 -0.74(-1.55%)
Aug 14, 2023 46.94 47.81 46.71 47.76 2,541,203 +0.61(+1.29%)
Aug 11, 2023 47.91 47.91 47.01 47.16 3,457,415 -1.24(-2.56%)
Aug 10, 2023 49.23 49.63 48.20 48.39 2,659,259 +0.05(+0.10%)
Aug 09, 2023 48.87 48.96 48.17 48.34 2,531,060 -0.63(-1.28%)
Aug 08, 2023 48.79 49.08 48.30 48.97 2,967,072 -0.94(-1.88%)
Aug 07, 2023 49.74 49.98 49.33 49.91 2,419,773 +0.33(+0.66%)
Aug 04, 2023 50.30 50.55 49.24 49.58 3,486,685 -1.59(-3.10%)
Aug 03, 2023 50.43 51.42 50.19 51.17 2,998,946 -0.80(-1.54%)
Aug 02, 2023 52.89 52.89 51.78 51.97 2,529,839 -1.58(-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.