Stmicroelectronics ADR (NY: STM )

44.58 -0.21 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 45.00 45.24 44.56 44.58 2,639,647 -0.21(-0.47%)
Mar 15, 2024 45.26 45.58 44.77 44.79 7,082,995 -1.66(-3.57%)
Mar 14, 2024 47.44 47.76 46.17 46.45 3,172,565 -1.10(-2.31%)
Mar 13, 2024 48.30 48.36 47.42 47.55 3,279,013 -1.00(-2.06%)
Mar 12, 2024 48.36 48.58 47.68 48.55 3,956,382 +1.11(+2.34%)
Mar 11, 2024 47.01 47.83 46.87 47.44 4,026,038 +0.55(+1.17%)
Mar 08, 2024 48.61 48.69 46.86 46.89 4,361,182 -1.62(-3.34%)
Mar 07, 2024 47.39 48.98 47.36 48.51 4,509,850 +1.71(+3.65%)
Mar 06, 2024 46.16 47.19 45.91 46.80 4,199,594 +1.01(+2.20%)
Mar 05, 2024 46.16 46.35 45.41 45.79 3,472,884 -0.71(-1.52%)
Mar 04, 2024 46.94 46.97 46.44 46.50 2,305,047 -0.61(-1.29%)
Mar 01, 2024 46.05 47.28 45.98 47.11 3,489,536 +1.55(+3.40%)
Feb 29, 2024 45.24 45.65 44.98 45.56 2,685,657 +0.70(+1.56%)
Feb 28, 2024 45.21 45.26 44.76 44.86 2,111,972 -1.39(-3.00%)
Feb 27, 2024 45.61 46.91 45.41 46.25 3,185,880 +1.46(+3.26%)
Feb 26, 2024 44.71 44.99 44.54 44.79 2,523,159 +0.10(+0.22%)
Feb 23, 2024 45.76 45.79 44.60 44.69 3,206,528 -0.88(-1.93%)
Feb 22, 2024 45.74 45.91 45.47 45.57 3,466,085 +1.01(+2.26%)
Feb 21, 2024 44.31 44.60 43.96 44.56 2,772,173 +0.05(+0.11%)
Feb 20, 2024 44.64 44.65 44.02 44.51 3,702,393 -0.61(-1.35%)
Feb 16, 2024 45.73 45.92 45.10 45.12 3,346,161 -0.13(-0.29%)
Feb 15, 2024 45.41 45.56 45.11 45.25 3,097,896 +0.32(+0.71%)
Feb 14, 2024 44.61 44.98 44.46 44.93 2,903,786 +0.78(+1.76%)
Feb 13, 2024 44.45 44.84 43.75 44.15 4,205,173 -1.65(-3.60%)
Feb 12, 2024 46.30 46.54 45.79 45.80 2,774,340 -0.40(-0.86%)
Feb 09, 2024 45.72 46.27 45.62 46.20 3,105,211 +1.09(+2.41%)
Feb 08, 2024 44.69 45.37 44.59 45.11 3,715,240 +1.14(+2.59%)
Feb 07, 2024 43.78 44.04 43.37 43.97 4,033,051 -0.19(-0.43%)
Feb 06, 2024 44.07 44.22 43.69 44.16 3,870,464 -0.53(-1.18%)
Feb 05, 2024 44.09 44.78 43.82 44.69 3,709,518 +1.10(+2.52%)
Feb 02, 2024 43.32 43.76 43.12 43.59 3,484,779 -0.64(-1.45%)
Feb 01, 2024 44.15 44.35 43.78 44.23 3,350,077 +0.17(+0.39%)
Jan 31, 2024 44.31 45.04 44.01 44.06 3,983,609 -0.22(-0.50%)
Jan 30, 2024 44.96 45.08 44.17 44.28 2,885,225 -0.48(-1.07%)
Jan 29, 2024 44.21 44.78 43.92 44.76 4,088,921 +0.20(+0.45%)
Jan 26, 2024 44.38 45.12 44.28 44.56 7,943,496 -0.98(-2.15%)
Jan 25, 2024 45.63 46.31 45.28 45.54 6,591,878 -0.36(-0.78%)
Jan 24, 2024 46.24 46.78 45.55 45.90 6,135,067 -0.71(-1.52%)
Jan 23, 2024 45.62 46.64 45.51 46.61 3,694,348 +1.34(+2.96%)
Jan 22, 2024 45.13 45.44 44.99 45.27 2,864,359 +0.34(+0.76%)
Jan 19, 2024 44.15 44.97 43.94 44.93 4,300,916 +1.00(+2.27%)
Jan 18, 2024 43.89 44.08 43.30 43.93 4,486,024 +1.43(+3.36%)
Jan 17, 2024 42.43 42.56 41.79 42.50 3,463,444 -0.99(-2.27%)
Jan 16, 2024 42.91 43.50 42.64 43.49 4,445,819 -0.01(-0.02%)
Jan 12, 2024 43.71 43.94 43.31 43.50 2,727,147 -0.68(-1.54%)
Jan 11, 2024 44.18 44.59 43.52 44.18 3,417,080 -0.15(-0.34%)
Jan 10, 2024 44.27 44.47 43.63 44.33 3,335,852 -0.28(-0.63%)
Jan 09, 2024 44.28 44.83 44.22 44.61 3,548,474 -0.78(-1.72%)
Jan 08, 2024 44.74 45.50 44.61 45.39 3,123,880 +0.84(+1.88%)
Jan 05, 2024 44.69 45.35 44.34 44.55 3,317,995 -0.29(-0.65%)
Jan 04, 2024 44.76 45.26 44.31 44.84 6,143,564 -2.09(-4.45%)
Jan 03, 2024 47.09 47.25 46.54 46.93 3,854,675 -1.36(-2.81%)
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.