Stmicroelectronics ADR (NY: STM )

42.52 USD +0.04 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 42.38 42.56 42.16 42.52 1,323,386 +0.04(+0.09%)
Oct 14, 2021 41.98 42.50 41.95 42.48 2,102,798 +1.06(+2.56%)
Oct 13, 2021 41.28 41.62 41.17 41.42 1,813,335 +0.62(+1.52%)
Oct 12, 2021 41.24 41.27 40.64 40.80 2,328,650 -0.04(-0.10%)
Oct 11, 2021 41.11 41.59 40.82 40.84 1,485,590 -0.56(-1.35%)
Oct 08, 2021 42.05 42.08 41.37 41.40 2,354,493 -0.70(-1.66%)
Oct 07, 2021 42.48 42.75 42.10 42.10 1,587,123 -0.13(-0.31%)
Oct 06, 2021 41.78 42.32 41.62 42.23 1,578,411 -0.40(-0.94%)
Oct 05, 2021 42.35 42.87 42.15 42.63 1,578,868 +0.79(+1.89%)
Oct 04, 2021 42.80 42.83 41.67 41.84 2,637,301 -1.44(-3.33%)
Oct 01, 2021 43.68 43.71 42.91 43.28 2,524,009 -0.35(-0.80%)
Sep 30, 2021 43.29 43.96 43.29 43.63 2,251,895 +0.29(+0.67%)
Sep 29, 2021 44.20 44.28 43.29 43.34 2,326,778 -0.44(-1.01%)
Sep 28, 2021 44.19 44.45 43.79 43.78 2,968,997 -2.61(-5.63%)
Sep 27, 2021 46.52 46.79 46.05 46.39 1,183,269 -0.01(-0.02%)
Sep 24, 2021 46.06 46.51 46.05 46.40 1,059,453 -0.08(-0.17%)
Sep 23, 2021 46.22 46.62 46.18 46.48 862,854 +0.68(+1.48%)
Sep 22, 2021 45.37 45.95 45.30 45.80 1,277,680 +0.53(+1.17%)
Sep 21, 2021 45.55 45.57 45.04 45.27 1,223,838 +0.52(+1.16%)
Sep 20, 2021 44.21 44.85 44.06 44.75 2,451,288 -1.11(-2.42%)
Sep 17, 2021 46.19 46.29 45.30 45.86 2,936,516 -1.34(-2.84%)
Sep 16, 2021 46.87 47.38 46.78 47.20 1,967,495 -0.04(-0.08%)
Sep 15, 2021 47.13 47.26 46.69 47.24 1,795,345 +0.62(+1.33%)
Sep 14, 2021 46.10 46.90 46.01 46.62 2,051,502 +1.22(+2.69%)
Sep 13, 2021 45.28 45.42 44.84 45.40 1,902,280 +0.45(+1.00%)
Sep 10, 2021 45.12 45.54 44.94 44.95 2,184,609 +0.58(+1.31%)
Sep 09, 2021 44.39 44.65 44.24 44.37 1,359,176 +0.12(+0.27%)
Sep 08, 2021 44.82 44.89 44.12 44.25 1,967,923 -0.78(-1.73%)
Sep 07, 2021 45.10 45.26 44.88 45.03 1,073,812 +0.15(+0.33%)
Sep 03, 2021 44.62 45.07 44.58 44.88 1,290,055 -0.05(-0.11%)
Sep 02, 2021 44.88 44.99 44.62 44.93 871,180 +0.27(+0.60%)
Sep 01, 2021 44.79 45.06 44.56 44.66 1,554,348 +0.23(+0.52%)
Aug 31, 2021 44.99 45.01 44.15 44.43 1,939,597 -0.40(-0.89%)
Aug 30, 2021 44.64 44.92 44.51 44.83 1,763,427 +0.84(+1.91%)
Aug 27, 2021 43.20 44.01 43.14 43.99 1,529,628 +0.94(+2.18%)
Aug 26, 2021 43.12 43.29 42.79 43.05 1,473,292 +0.10(+0.23%)
Aug 25, 2021 43.11 43.37 42.95 42.95 2,127,685 -0.17(-0.39%)
Aug 24, 2021 43.07 43.26 42.86 43.12 2,798,076 -0.04(-0.09%)
Aug 23, 2021 42.87 43.18 42.60 43.16 3,680,447 +0.83(+1.96%)
Aug 20, 2021 41.99 42.57 41.92 42.33 2,988,974 +0.41(+0.98%)
Aug 19, 2021 41.18 42.26 41.15 41.92 3,186,422 -0.33(-0.78%)
Aug 18, 2021 42.23 42.86 42.20 42.25 1,705,940 -0.09(-0.21%)
Aug 17, 2021 42.55 42.58 41.75 42.34 2,334,581 -0.79(-1.83%)
Aug 16, 2021 43.20 43.27 42.79 43.13 1,006,295 -0.01(-0.02%)
Aug 13, 2021 42.73 43.15 42.60 43.14 1,335,819 +0.41(+0.96%)
Aug 12, 2021 42.85 42.99 42.47 42.73 1,410,503 +0.01(+0.02%)
Aug 11, 2021 42.82 42.90 42.28 42.72 1,361,988 +0.05(+0.12%)
Aug 10, 2021 43.07 43.16 42.24 42.67 2,212,762 -0.02(-0.05%)
Aug 09, 2021 42.72 43.01 42.53 42.69 1,470,802 +0.59(+1.40%)
Aug 06, 2021 42.17 42.36 42.04 42.10 1,307,532 -0.14(-0.33%)
Aug 05, 2021 42.45 42.48 42.06 42.24 1,316,592 +0.22(+0.52%)
Aug 04, 2021 41.90 42.12 41.74 42.02 1,621,199 +0.12(+0.29%)
Aug 03, 2021 41.87 41.99 41.55 41.90 1,879,280 +0.64(+1.55%)
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.