Skip to main content

Stmicroelectronics ADR (NY: STM )

39.42 -0.68 (-1.70%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.78 40.06 38.96 39.14 3,634,016 -0.37(-0.94%)
Jan 28, 2021 39.94 40.10 38.25 39.51 5,620,017 +2.41(+6.50%)
Jan 27, 2021 37.51 37.99 36.94 37.10 3,095,255 -1.92(-4.92%)
Jan 26, 2021 39.28 39.31 38.72 39.02 1,550,653 -0.09(-0.23%)
Jan 25, 2021 39.26 39.55 38.43 39.11 2,043,059 +0.21(+0.53%)
Jan 22, 2021 38.94 39.23 38.76 38.90 3,151,896 -0.80(-2.02%)
Jan 21, 2021 39.66 39.92 39.38 39.70 3,618,358 +0.24(+0.60%)
Jan 20, 2021 39.92 40.19 39.47 39.47 1,816,433 -0.23(-0.57%)
Jan 19, 2021 39.01 39.72 38.79 39.69 2,131,495 +0.72(+1.83%)
Jan 15, 2021 39.41 39.50 38.51 38.98 1,972,780 -0.37(-0.95%)
Jan 14, 2021 40.09 40.30 39.33 39.35 2,815,160 -0.82(-2.05%)
Jan 13, 2021 40.24 40.38 39.89 40.17 2,070,348 -0.10(-0.24%)
Jan 12, 2021 40.19 40.35 39.68 40.27 3,162,062 +0.11(+0.27%)
Jan 11, 2021 39.44 40.25 39.24 40.16 3,023,575 +0.89(+2.27%)
Jan 08, 2021 40.37 40.58 38.77 39.27 3,716,802 +0.03(+0.07%)
Jan 07, 2021 38.33 39.41 38.31 39.24 3,391,497 +0.67(+1.73%)
Jan 06, 2021 38.24 39.46 38.06 38.58 4,581,752 -0.31(-0.81%)
Jan 05, 2021 38.39 38.92 38.35 38.89 2,591,101 +1.17(+3.09%)
Jan 04, 2021 38.07 38.47 37.38 37.73 3,577,403 +1.36(+3.74%)
Dec 31, 2020 36.36 36.36 36.36 1,223,249 -0.43(-1.17%)
Dec 30, 2020 36.55 36.91 36.53 36.80 1,223,249 +0.76(+2.12%)
Dec 29, 2020 36.39 36.40 35.82 36.03 1,287,898 -0.02(-0.05%)
Dec 28, 2020 36.60 36.70 35.93 36.05 1,874,606 -0.11(-0.30%)
Dec 24, 2020 35.95 36.27 35.91 36.16 535,098 +0.28(+0.79%)
Dec 23, 2020 36.49 36.57 35.86 35.87 1,301,409 -0.19(-0.52%)
Dec 22, 2020 35.40 36.15 35.35 36.06 2,603,887 +0.89(+2.53%)
Dec 21, 2020 34.55 35.20 34.37 35.17 2,565,215 -0.60(-1.67%)
Dec 18, 2020 35.81 36.03 35.54 35.77 2,339,142 +0.22(+0.61%)
Dec 17, 2020 35.95 36.02 35.37 35.55 1,968,523 -0.05(-0.14%)
Dec 16, 2020 35.76 35.82 35.43 35.60 2,209,691 -0.24(-0.68%)
Dec 15, 2020 35.18 36.06 35.18 35.84 3,934,467 +1.28(+3.71%)
Dec 14, 2020 34.16 34.81 34.16 34.56 2,535,338 +0.36(+1.07%)
Dec 11, 2020 34.72 34.89 34.05 34.20 4,051,488 -0.58(-1.66%)
Dec 10, 2020 34.25 35.03 34.19 34.77 3,267,934 +0.26(+0.77%)
Dec 09, 2020 36.11 36.12 34.22 34.51 9,701,499 -6.16(-15.16%)
Dec 08, 2020 40.50 40.81 40.21 40.67 1,948,776 -0.41(-1.00%)
Dec 07, 2020 40.75 41.09 40.58 41.09 1,363,017 +0.22(+0.55%)
Dec 04, 2020 40.18 40.89 40.10 40.86 1,849,241 +1.10(+2.76%)
Dec 03, 2020 40.04 40.21 39.74 39.76 1,237,751 -0.01(-0.02%)
Dec 02, 2020 39.32 39.90 39.04 39.77 2,292,603 -0.73(-1.81%)
Dec 01, 2020 39.67 40.75 39.45 40.51 4,542,433 +1.71(+4.41%)
Nov 30, 2020 38.91 39.00 38.32 38.80 2,497,403 +0.10(+0.25%)
Nov 27, 2020 38.50 38.88 38.35 38.70 1,645,450 +1.54(+4.13%)
Nov 25, 2020 37.19 37.48 37.03 37.16 2,773,555 +0.43(+1.17%)
Nov 24, 2020 36.64 36.75 36.25 36.73 1,812,113 +0.03(+0.08%)
Nov 23, 2020 36.72 36.76 36.16 36.70 2,218,064 +0.95(+2.65%)
Nov 20, 2020 35.68 36.19 35.67 35.75 1,536,197 +0.20(+0.55%)
Nov 19, 2020 34.92 35.57 34.77 35.56 1,731,866 +0.91(+2.63%)
Nov 18, 2020 34.70 35.20 34.60 34.65 1,797,288 +0.15(+0.43%)
Nov 17, 2020 34.65 34.73 34.26 34.50 1,320,962 -0.28(-0.82%)
Nov 16, 2020 34.13 34.78 34.04 34.78 2,155,068 +1.17(+3.49%)
Nov 13, 2020 33.55 33.70 33.38 33.61 1,437,572 +0.78(+2.38%)
Nov 12, 2020 33.16 33.46 32.72 32.83 1,276,184 -1.01(-2.98%)
Nov 11, 2020 33.47 33.91 33.43 33.84 1,169,875 +1.05(+3.19%)
Nov 10, 2020 33.77 33.89 32.69 32.79 1,854,195 -1.54(-4.48%)
Nov 09, 2020 35.13 35.54 34.31 34.32 3,131,753 +0.48(+1.42%)
Nov 06, 2020 33.58 33.97 33.27 33.84 1,313,907 +0.51(+1.53%)
Nov 05, 2020 33.27 33.54 33.12 33.34 1,845,720 +1.01(+3.12%)
Nov 04, 2020 31.56 32.41 31.37 32.33 2,079,699 +0.87(+2.77%)
Nov 03, 2020 31.12 31.60 31.06 31.46 1,730,074 +1.03(+3.38%)
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.