Stmicroelectronics ADR (NY: STM )

27.94 -1.05 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.21 18.38 18.16 18.37 2,133,210 +0.18(+0.99%)
Sep 28, 2017 18.05 18.20 17.99 18.19 1,787,121 +0.11(+0.63%)
Sep 27, 2017 17.73 18.18 17.71 18.08 3,093,172 +0.51(+2.91%)
Sep 26, 2017 17.59 17.75 17.49 17.57 2,765,460 -0.04(-0.22%)
Sep 25, 2017 18.14 18.17 17.42 17.61 6,327,598 -0.96(-5.20%)
Sep 22, 2017 18.57 18.63 18.43 18.57 2,362,902 +0.13(+0.72%)
Sep 21, 2017 18.46 18.53 18.26 18.44 2,932,120 -0.04(-0.20%)
Sep 20, 2017 18.66 18.72 18.16 18.48 4,516,280 -0.34(-1.81%)
Sep 19, 2017 18.63 18.83 18.53 18.82 3,773,421 +0.27(+1.48%)
Sep 18, 2017 18.34 18.62 18.34 18.54 4,252,345 +0.44(+2.46%)
Sep 15, 2017 18.08 18.16 18.03 18.10 3,131,819 +0.17(+0.95%)
Sep 14, 2017 17.76 18.05 17.74 17.93 3,962,527 +0.25(+1.44%)
Sep 13, 2017 17.70 17.76 17.61 17.68 3,986,976 +0.10(+0.59%)
Sep 12, 2017 18.13 18.13 17.51 17.57 6,555,434 -0.40(-2.20%)
Sep 11, 2017 17.68 18.01 17.68 17.97 6,044,942 +0.35(+1.98%)
Sep 08, 2017 17.72 17.81 17.53 17.62 7,077,191 -0.06(-0.32%)
Sep 07, 2017 17.34 17.69 17.20 17.68 8,230,214 +0.68(+4.00%)
Sep 06, 2017 16.90 17.16 16.85 17.00 5,267,512 +0.24(+1.41%)
Sep 05, 2017 16.75 16.87 16.57 16.76 5,859,702 +0.28(+1.72%)
Sep 01, 2017 16.58 16.59 16.41 16.48 4,035,236 +0.03(+0.17%)
Aug 31, 2017 16.34 16.50 16.25 16.45 4,345,074 +0.44(+2.77%)
Aug 30, 2017 15.95 16.06 15.87 16.01 2,856,304 -0.05(-0.29%)
Aug 29, 2017 15.95 16.15 15.94 16.05 2,625,776 -0.20(-1.22%)
Aug 28, 2017 16.14 16.27 16.10 16.25 1,659,264 +0.12(+0.76%)
Aug 25, 2017 16.15 16.26 16.05 16.13 3,361,639 +0.15(+0.94%)
Aug 24, 2017 16.09 16.12 15.94 15.98 2,261,794 -0.10(-0.65%)
Aug 23, 2017 15.96 16.11 15.95 16.08 2,003,507 +0.08(+0.53%)
Aug 22, 2017 15.79 16.02 15.79 16.00 1,850,554 +0.29(+1.86%)
Aug 21, 2017 15.71 15.75 15.57 15.70 2,356,997 +0.06(+0.36%)
Aug 18, 2017 15.69 15.77 15.56 15.65 3,467,249 +0.00(+0.00%)
Aug 17, 2017 16.06 16.07 15.64 15.65 4,399,770 -0.42(-2.64%)
Aug 16, 2017 15.95 16.12 15.93 16.07 2,345,921 +0.17(+1.07%)
Aug 15, 2017 15.82 15.99 15.78 15.90 1,739,028 +0.00(+0.00%)
Aug 14, 2017 15.71 15.96 15.71 15.90 2,312,369 +0.23(+1.44%)
Aug 11, 2017 15.46 15.69 15.36 15.68 4,198,169 +0.09(+0.61%)
Aug 10, 2017 16.13 16.15 15.57 15.58 6,975,643 -0.58(-3.56%)
Aug 09, 2017 16.13 16.24 16.05 16.16 3,039,677 -0.05(-0.29%)
Aug 08, 2017 16.30 16.47 16.14 16.20 4,165,392 -0.13(-0.81%)
Aug 07, 2017 16.12 16.35 16.03 16.34 2,597,980 +0.24(+1.46%)
Aug 04, 2017 16.18 16.29 15.97 16.10 3,535,040 -0.28(-1.73%)
Aug 03, 2017 16.34 16.45 16.22 16.38 3,477,576 +0.20(+1.22%)
Aug 02, 2017 16.32 16.35 16.07 16.18 5,101,687 +0.23(+1.42%)
Aug 01, 2017 16.07 16.12 15.86 15.96 3,194,149 +0.07(+0.42%)
Jul 31, 2017 16.01 16.07 15.79 15.89 4,853,532 +0.09(+0.60%)
Jul 28, 2017 15.74 15.85 15.65 15.80 4,740,500 +0.23(+1.45%)
Jul 27, 2017 16.10 16.17 15.14 15.57 7,428,565 -0.51(-3.17%)
Jul 26, 2017 16.06 16.10 15.87 16.08 5,841,199 +0.34(+2.16%)
Jul 25, 2017 15.84 15.85 15.71 15.74 4,747,092 -0.01(-0.06%)
Jul 24, 2017 15.68 15.76 15.57 15.75 3,790,234 +0.25(+1.58%)
Jul 21, 2017 15.40 15.52 15.31 15.51 3,879,352 -0.08(-0.54%)
Jul 20, 2017 15.61 15.62 15.31 15.59 4,669,684 +0.26(+1.72%)
Jul 19, 2017 15.28 15.36 15.18 15.33 4,405,342 +0.34(+2.27%)
Jul 18, 2017 14.90 15.03 14.84 14.99 3,022,559 -0.06(-0.38%)
Jul 17, 2017 15.16 15.17 14.99 15.04 2,252,876 -0.12(-0.81%)
Jul 14, 2017 14.89 15.21 14.85 15.17 4,074,867 +0.28(+1.90%)
Jul 13, 2017 15.01 15.04 14.75 14.88 6,107,138 -0.06(-0.38%)
Jul 12, 2017 14.79 14.96 14.74 14.94 5,795,602 +0.37(+2.52%)
Jul 11, 2017 14.64 14.70 14.35 14.57 4,739,255 +0.04(+0.26%)
Jul 10, 2017 14.34 14.56 14.31 14.53 4,256,821 +0.26(+1.85%)
Jul 07, 2017 14.10 14.30 14.09 14.27 4,983,834 +0.36(+2.58%)
Jul 06, 2017 13.78 14.03 13.69 13.91 4,684,683 +0.07(+0.48%)
Jul 05, 2017 13.79 13.89 13.64 13.85 4,676,288 +0.35(+2.59%)
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.