Skip to main content

Stmicroelectronics ADR (NY: STM )

44.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 44.37 44.66 44.02 44.62 2,768,465 +0.05(+0.11%)
Feb 20, 2024 44.70 44.71 44.08 44.57 3,697,440 -0.61(-1.35%)
Feb 16, 2024 45.79 45.98 45.16 45.18 3,341,685 -0.13(-0.29%)
Feb 15, 2024 45.47 45.62 45.17 45.31 3,093,752 +0.32(+0.71%)
Feb 14, 2024 44.67 45.04 44.52 44.99 2,899,902 +0.78(+1.76%)
Feb 13, 2024 44.51 44.90 43.80 44.21 4,199,548 -1.65(-3.60%)
Feb 12, 2024 46.36 46.60 45.85 45.86 2,770,629 -0.40(-0.86%)
Feb 09, 2024 45.78 46.33 45.68 46.26 3,101,057 +1.09(+2.41%)
Feb 08, 2024 44.75 45.44 44.65 45.17 3,710,270 +1.14(+2.59%)
Feb 07, 2024 43.84 44.10 43.42 44.03 4,027,656 -0.19(-0.43%)
Feb 06, 2024 44.13 44.28 43.75 44.22 3,865,287 -0.53(-1.18%)
Feb 05, 2024 44.15 44.84 43.88 44.75 3,704,556 +1.10(+2.52%)
Feb 02, 2024 43.38 43.81 43.17 43.65 3,480,118 -0.64(-1.45%)
Feb 01, 2024 44.21 44.41 43.84 44.29 3,345,596 +0.17(+0.39%)
Jan 31, 2024 44.37 45.10 44.06 44.12 3,978,280 -0.22(-0.50%)
Jan 30, 2024 45.02 45.14 44.23 44.34 2,881,366 -0.48(-1.07%)
Jan 29, 2024 44.27 44.84 43.98 44.82 4,083,451 +0.20(+0.45%)
Jan 26, 2024 44.44 45.18 44.34 44.62 7,932,870 -0.98(-2.15%)
Jan 25, 2024 45.69 46.37 45.34 45.60 6,583,060 -0.36(-0.78%)
Jan 24, 2024 46.30 46.84 45.61 45.96 6,126,860 -0.71(-1.52%)
Jan 23, 2024 45.68 46.70 45.57 46.67 3,689,406 +1.34(+2.96%)
Jan 22, 2024 45.19 45.50 45.05 45.33 2,860,528 +0.34(+0.76%)
Jan 19, 2024 44.21 45.03 44.00 44.99 4,295,163 +1.00(+2.27%)
Jan 18, 2024 43.95 44.14 43.36 43.99 4,480,023 +1.43(+3.36%)
Jan 17, 2024 42.49 42.62 41.84 42.56 3,458,811 -0.99(-2.27%)
Jan 16, 2024 42.97 43.56 42.70 43.55 4,439,872 -0.01(-0.02%)
Jan 12, 2024 43.77 44.00 43.37 43.56 2,723,499 -0.68(-1.54%)
Jan 11, 2024 44.24 44.65 43.58 44.24 3,412,509 -0.15(-0.34%)
Jan 10, 2024 44.33 44.52 43.69 44.39 3,331,390 -0.28(-0.63%)
Jan 09, 2024 44.34 44.89 44.28 44.67 3,543,727 -0.78(-1.72%)
Jan 08, 2024 44.80 45.56 44.67 45.45 3,119,701 +0.84(+1.88%)
Jan 05, 2024 44.75 45.41 44.40 44.61 3,313,557 -0.29(-0.65%)
Jan 04, 2024 44.82 45.32 44.37 44.90 6,135,346 -2.09(-4.45%)
Jan 03, 2024 47.15 47.31 46.60 46.99 3,849,519 -1.36(-2.81%)
Jan 02, 2024 49.02 49.04 47.95 48.35 4,128,543 -1.78(-3.55%)
Dec 29, 2023 50.31 50.45 49.84 50.13 1,693,176 -0.09(-0.18%)
Dec 28, 2023 50.51 50.70 50.19 50.22 1,889,971 -0.68(-1.34%)
Dec 27, 2023 50.71 50.94 50.50 50.90 1,646,410 +0.35(+0.69%)
Dec 26, 2023 50.00 50.87 49.99 50.55 1,689,287 +0.43(+0.86%)
Dec 22, 2023 50.20 50.50 49.80 50.12 1,551,394 -0.12(-0.24%)
Dec 21, 2023 49.92 50.37 49.71 50.24 2,775,804 +1.16(+2.36%)
Dec 20, 2023 50.07 50.34 49.06 49.08 2,898,518 -1.35(-2.68%)
Dec 19, 2023 50.22 50.52 50.14 50.43 2,031,376 +0.52(+1.04%)
Dec 18, 2023 50.49 50.52 49.50 49.91 2,280,689 -0.51(-1.01%)
Dec 15, 2023 50.99 51.27 50.42 50.42 4,012,724 +0.26(+0.52%)
Dec 14, 2023 49.39 50.54 49.39 50.16 3,709,568 +1.39(+2.85%)
Dec 13, 2023 48.04 48.90 47.52 48.77 2,885,209 +0.54(+1.12%)
Dec 12, 2023 48.00 48.25 47.78 48.23 1,555,794 -0.03(-0.06%)
Dec 11, 2023 47.56 48.38 47.51 48.26 3,455,098 +0.45(+0.94%)
Dec 08, 2023 47.47 48.00 47.40 47.81 2,757,492 +0.11(+0.23%)
Dec 07, 2023 46.99 47.91 46.87 47.70 3,120,064 +0.29(+0.61%)
Dec 06, 2023 48.12 48.28 47.37 47.41 2,500,376 -0.01(-0.02%)
Dec 05, 2023 47.69 47.94 47.22 47.42 2,470,698 -0.03(-0.06%)
Dec 04, 2023 47.08 47.45 46.75 47.45 3,569,026 -0.33(-0.69%)
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.