Skip to main content

Stmicroelectronics ADR (NY: STM )

39.28 +0.29 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.36 12.45 12.32 12.40 1,138,817 +0.05(+0.43%)
Oct 28, 2004 12.31 12.45 12.28 12.35 3,694,739 +0.04(+0.33%)
Oct 27, 2004 12.03 12.35 12.00 12.31 3,804,413 +0.29(+2.40%)
Oct 26, 2004 11.98 12.04 11.92 12.02 1,978,903 -0.03(-0.22%)
Oct 25, 2004 12.01 12.14 11.99 12.05 3,543,882 +0.07(+0.56%)
Oct 22, 2004 12.18 12.19 11.89 11.98 3,254,552 -0.23(-1.87%)
Oct 21, 2004 11.93 12.24 11.90 12.21 7,439,914 +0.35(+2.94%)
Oct 20, 2004 11.75 11.90 11.72 11.86 2,590,988 +0.17(+1.43%)
Oct 19, 2004 11.87 11.93 11.65 11.69 3,471,661 -0.03(-0.29%)
Oct 18, 2004 11.64 11.74 11.56 11.73 1,494,399 -0.01(-0.11%)
Oct 15, 2004 11.70 11.81 11.64 11.74 3,008,942 +0.25(+2.22%)
Oct 14, 2004 11.67 11.72 11.47 11.49 3,726,970 -0.13(-1.10%)
Oct 13, 2004 11.69 11.73 11.59 11.61 2,728,266 +0.10(+0.87%)
Oct 12, 2004 11.45 11.56 11.40 11.51 2,242,867 -0.31(-2.61%)
Oct 11, 2004 11.78 11.86 11.73 11.82 1,300,268 -0.05(-0.40%)
Oct 08, 2004 12.00 12.08 11.82 11.87 2,925,679 -0.10(-0.84%)
Oct 07, 2004 12.07 12.13 11.96 11.97 2,012,477 -0.19(-1.54%)
Oct 06, 2004 11.97 12.20 11.93 12.16 1,313,698 +0.12(+1.00%)
Oct 05, 2004 12.04 12.16 11.99 12.04 2,132,745 -0.06(-0.50%)
Oct 04, 2004 12.14 12.22 12.08 12.10 2,166,319 +0.01(+0.06%)
Oct 01, 2004 11.72 12.19 11.69 12.09 4,343,381 +0.51(+4.40%)
Sep 30, 2004 11.61 11.73 11.53 11.58 2,089,622 -0.10(-0.86%)
Sep 29, 2004 11.52 11.70 11.50 11.68 2,613,221 +0.11(+0.98%)
Sep 28, 2004 11.59 11.62 11.48 11.57 2,214,366 +0.00(+0.00%)
Sep 27, 2004 11.59 11.69 11.52 11.57 1,862,067 -0.19(-1.60%)
Sep 24, 2004 11.96 11.98 11.69 11.75 3,004,764 -0.13(-1.13%)
Sep 23, 2004 11.99 12.00 11.80 11.89 2,911,802 -0.11(-0.95%)
Sep 22, 2004 12.18 12.20 11.98 12.00 2,461,916 -0.52(-4.12%)
Sep 21, 2004 12.49 12.59 12.40 12.52 2,740,651 +0.38(+3.09%)
Sep 20, 2004 11.87 12.23 11.84 12.14 3,908,267 +0.03(+0.28%)
Sep 17, 2004 12.10 12.15 11.99 12.11 1,704,644 +0.17(+1.40%)
Sep 16, 2004 11.90 12.08 11.90 11.94 2,729,013 -0.05(-0.39%)
Sep 15, 2004 12.12 12.17 11.90 11.99 2,060,823 -0.31(-2.56%)
Sep 14, 2004 12.20 12.34 12.16 12.30 2,117,823 +0.10(+0.82%)
Sep 13, 2004 12.20 12.42 12.12 12.20 4,661,361 +0.17(+1.39%)
Sep 10, 2004 11.88 12.14 11.86 12.04 3,631,919 +0.44(+3.75%)
Sep 09, 2004 11.42 11.73 11.31 11.60 5,096,923 +0.54(+4.85%)
Sep 08, 2004 10.99 11.14 10.97 11.06 2,586,511 -0.01(-0.12%)
Sep 07, 2004 11.21 11.23 11.03 11.08 2,260,026 +0.07(+0.67%)
Sep 03, 2004 11.01 11.17 10.96 11.00 2,701,557 -0.52(-4.53%)
Sep 02, 2004 11.32 11.53 11.29 11.53 1,747,021 +0.08(+0.70%)
Sep 01, 2004 11.36 11.50 11.33 11.45 2,218,544 -0.02(-0.18%)
Aug 31, 2004 11.46 11.47 11.32 11.47 1,714,045 +0.01(+0.06%)
Aug 30, 2004 11.55 11.58 11.46 11.46 1,597,059 -0.23(-2.01%)
Aug 27, 2004 11.66 11.77 11.55 11.69 2,465,795 -0.12(-1.02%)
Aug 26, 2004 11.78 11.86 11.74 11.82 1,081,816 -0.03(-0.23%)
Aug 25, 2004 11.69 11.91 11.65 11.84 1,611,832 +0.04(+0.34%)
Aug 24, 2004 12.00 12.01 11.72 11.80 1,936,078 -0.09(-0.73%)
Aug 23, 2004 11.94 12.02 11.88 11.89 2,018,744 -0.07(-0.62%)
Aug 20, 2004 11.82 12.00 11.80 11.96 1,495,891 -0.03(-0.22%)
Aug 19, 2004 12.02 12.12 11.91 11.99 1,937,123 -0.17(-1.43%)
Aug 18, 2004 11.77 12.19 11.75 12.16 2,445,800 +0.29(+2.48%)
Aug 17, 2004 11.84 11.99 11.84 11.87 2,200,191 +0.10(+0.85%)
Aug 16, 2004 11.68 11.84 11.65 11.77 2,039,783 +0.31(+2.69%)
Aug 13, 2004 11.50 11.57 11.35 11.46 3,004,167 +0.27(+2.40%)
Aug 12, 2004 11.26 11.34 11.08 11.19 2,286,736 -0.26(-2.28%)
Aug 11, 2004 11.33 11.47 11.25 11.45 2,633,067 -0.42(-3.56%)
Aug 10, 2004 11.85 11.94 11.79 11.88 1,702,704 +0.13(+1.14%)
Aug 09, 2004 11.84 11.87 11.70 11.74 1,075,997 +0.14(+1.21%)
Aug 06, 2004 11.83 11.86 11.57 11.60 1,760,749 -0.27(-2.31%)
Aug 05, 2004 12.10 12.12 11.87 11.88 1,983,380 -0.23(-1.88%)
Aug 04, 2004 11.87 12.20 11.87 12.10 2,995,811 -0.05(-0.44%)
Aug 03, 2004 12.30 12.36 12.15 12.16 1,680,620 -0.36(-2.84%)
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.