Skip to main content

Stmicroelectronics ADR (NY: STM )

39.51 -0.59 (-1.47%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 30.42 30.75 30.03 30.43 1,480,096 +0.55(+1.83%)
Oct 30, 2020 30.20 30.26 29.51 29.88 1,737,330 -0.59(-1.93%)
Oct 29, 2020 29.93 30.67 29.74 30.47 3,530,858 +0.67(+2.23%)
Oct 28, 2020 30.05 30.12 29.55 29.80 4,448,001 -1.32(-4.24%)
Oct 27, 2020 32.18 32.39 31.11 31.12 3,395,644 -1.32(-4.07%)
Oct 26, 2020 32.93 33.13 32.10 32.45 2,503,851 -0.83(-2.50%)
Oct 23, 2020 33.17 33.40 32.87 33.28 1,710,860 +0.23(+0.71%)
Oct 22, 2020 33.94 34.05 32.97 33.04 2,780,718 -0.39(-1.17%)
Oct 21, 2020 33.63 34.13 33.34 33.43 4,389,140 -0.33(-0.99%)
Oct 20, 2020 33.90 34.18 33.70 33.77 2,495,654 +0.26(+0.79%)
Oct 19, 2020 33.84 34.04 33.31 33.50 1,952,636 -0.07(-0.20%)
Oct 16, 2020 34.00 34.09 33.49 33.57 1,385,960 +0.06(+0.18%)
Oct 15, 2020 32.94 33.63 32.86 33.51 2,855,088 -0.31(-0.93%)
Oct 14, 2020 34.31 34.38 33.67 33.83 1,982,803 -0.23(-0.69%)
Oct 13, 2020 34.31 34.47 34.06 34.06 3,956,443 -0.25(-0.74%)
Oct 12, 2020 34.40 34.58 34.14 34.31 4,053,669 +0.17(+0.49%)
Oct 09, 2020 33.55 34.20 33.55 34.15 4,187,825 +1.34(+4.09%)
Oct 08, 2020 32.66 32.92 32.61 32.81 1,880,396 +0.21(+0.63%)
Oct 07, 2020 32.44 32.70 32.28 32.60 2,007,170 +0.74(+2.33%)
Oct 06, 2020 32.20 32.60 31.78 31.86 2,593,826 -0.68(-2.08%)
Oct 05, 2020 32.06 32.60 32.02 32.53 1,806,963 +1.00(+3.16%)
Oct 02, 2020 31.64 31.97 31.52 31.54 2,220,132 -0.96(-2.95%)
Oct 01, 2020 32.20 32.58 31.97 32.49 4,978,654 +2.47(+8.21%)
Sep 30, 2020 29.76 30.34 29.72 30.03 1,421,627 +0.09(+0.29%)
Sep 29, 2020 29.73 30.17 29.68 29.94 1,405,279 +0.32(+1.09%)
Sep 28, 2020 29.31 29.63 29.12 29.62 1,705,537 +1.06(+3.70%)
Sep 25, 2020 28.28 28.68 28.18 28.56 2,738,807 -0.68(-2.34%)
Sep 24, 2020 28.81 29.61 28.67 29.25 1,984,327 +0.65(+2.26%)
Sep 23, 2020 29.38 29.45 28.52 28.60 2,462,330 -0.92(-3.12%)
Sep 22, 2020 29.27 29.54 28.82 29.52 1,599,730 +0.17(+0.57%)
Sep 21, 2020 29.01 29.40 28.67 29.35 2,177,888 -0.49(-1.63%)
Sep 18, 2020 30.54 30.56 29.65 29.84 2,398,093 -0.56(-1.83%)
Sep 17, 2020 29.86 30.43 29.81 30.40 1,468,095 -0.07(-0.22%)
Sep 16, 2020 31.12 31.21 30.43 30.47 1,732,075 -0.21(-0.70%)
Sep 15, 2020 30.62 30.90 30.50 30.68 2,976,784 +0.29(+0.96%)
Sep 14, 2020 30.42 30.61 30.20 30.39 3,109,379 +1.33(+4.57%)
Sep 11, 2020 29.64 29.70 28.78 29.06 3,415,175 +0.33(+1.16%)
Sep 10, 2020 29.33 29.49 28.54 28.73 3,209,942 +0.02(+0.07%)
Sep 09, 2020 28.13 28.92 27.78 28.71 4,847,162 +2.36(+8.98%)
Sep 08, 2020 26.36 27.03 26.28 26.34 3,086,779 -1.29(-4.67%)
Sep 04, 2020 27.78 28.10 26.72 27.63 3,654,554 -0.07(-0.25%)
Sep 03, 2020 29.62 29.63 27.54 27.70 5,340,378 -2.71(-8.90%)
Sep 02, 2020 30.25 30.54 29.85 30.41 2,231,482 +0.61(+2.03%)
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.