Skip to main content

Stmicroelectronics ADR (NY: STM )

40.10 -0.06 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.72 20.72 20.72 0 -0.06(-0.27%)
Dec 28, 2017 20.83 20.99 20.72 20.78 1,747,029 -0.13(-0.64%)
Dec 27, 2017 20.62 20.92 20.57 20.91 1,803,728 +0.32(+1.57%)
Dec 26, 2017 20.84 20.87 20.27 20.59 2,281,678 -0.52(-2.47%)
Dec 22, 2017 20.77 21.12 20.74 21.11 1,555,361 +0.41(+1.97%)
Dec 21, 2017 20.87 20.92 20.65 20.70 1,458,697 -0.02(-0.09%)
Dec 20, 2017 20.94 21.07 20.59 20.72 2,182,074 -0.35(-1.67%)
Dec 19, 2017 21.03 21.12 20.87 21.07 2,032,864 +0.20(+0.95%)
Dec 18, 2017 20.78 20.91 20.73 20.87 2,977,791 +0.42(+2.04%)
Dec 15, 2017 20.51 20.58 20.30 20.46 2,956,747 +0.06(+0.28%)
Dec 14, 2017 20.86 20.95 20.24 20.40 3,835,016 -0.45(-2.18%)
Dec 13, 2017 20.88 21.15 20.74 20.85 3,798,715 +0.32(+1.57%)
Dec 12, 2017 20.61 20.64 20.40 20.53 2,958,755 -0.08(-0.37%)
Dec 11, 2017 20.41 20.61 20.34 20.61 3,660,715 +0.36(+1.78%)
Dec 08, 2017 20.25 20.46 20.21 20.25 3,814,052 +0.08(+0.38%)
Dec 07, 2017 20.15 20.30 20.06 20.17 4,088,042 -0.03(-0.14%)
Dec 06, 2017 20.08 20.31 19.90 20.20 7,291,602 -0.54(-2.60%)
Dec 05, 2017 20.50 21.17 20.41 20.74 4,907,876 +0.03(+0.14%)
Dec 04, 2017 21.41 21.46 20.54 20.71 5,758,981 -0.29(-1.40%)
Dec 01, 2017 21.14 21.15 20.59 21.00 6,510,319 -0.40(-1.86%)
Nov 30, 2017 21.21 21.71 20.96 21.40 3,628,416 +0.28(+1.34%)
Nov 29, 2017 22.58 22.59 20.93 21.12 7,642,228 -1.62(-7.12%)
Nov 28, 2017 22.88 22.90 22.63 22.74 2,454,336 -0.02(-0.08%)
Nov 27, 2017 22.97 22.97 22.67 22.75 3,194,763 -0.52(-2.24%)
Nov 24, 2017 23.38 23.39 23.23 23.27 1,451,714 +0.47(+2.07%)
Nov 22, 2017 22.96 23.08 22.75 22.80 2,942,738 -0.55(-2.35%)
Nov 21, 2017 23.08 23.39 23.08 23.35 3,440,218 +0.52(+2.28%)
Nov 20, 2017 22.67 22.93 22.63 22.83 2,143,125 +0.11(+0.50%)
Nov 17, 2017 22.78 22.87 22.64 22.72 2,020,661 -0.18(-0.79%)
Nov 16, 2017 22.79 22.98 22.67 22.90 2,353,491 +0.54(+2.41%)
Nov 15, 2017 22.22 22.53 22.06 22.36 3,207,446 -0.29(-1.29%)
Nov 14, 2017 22.72 22.72 22.41 22.65 4,004,880 +0.08(+0.34%)
Nov 13, 2017 22.29 22.66 22.24 22.57 3,426,166 -0.13(-0.58%)
Nov 10, 2017 22.43 22.75 22.37 22.71 3,108,734 +0.57(+2.56%)
Nov 09, 2017 22.51 22.57 21.77 22.14 10,393,214 -1.21(-5.19%)
Nov 08, 2017 22.99 23.40 22.93 23.35 3,603,724 +0.26(+1.11%)
Nov 07, 2017 22.98 23.16 22.92 23.10 5,373,331 -0.35(-1.49%)
Nov 06, 2017 23.06 23.46 23.05 23.45 5,203,554 +0.19(+0.81%)
Nov 03, 2017 23.05 23.26 22.88 23.26 4,468,306 +0.58(+2.55%)
Nov 02, 2017 22.36 22.69 22.32 22.68 3,595,767 +0.18(+0.80%)
Nov 01, 2017 22.53 22.71 22.31 22.50 4,202,599 +0.20(+0.89%)
Oct 31, 2017 22.22 22.37 22.14 22.30 4,624,690 +0.02(+0.08%)
Oct 30, 2017 22.46 22.68 22.19 22.28 5,448,818 +0.25(+1.12%)
Oct 27, 2017 21.84 22.11 21.57 22.04 5,332,782 +0.20(+0.91%)
Oct 26, 2017 21.29 22.08 21.27 21.84 9,700,300 +2.06(+10.43%)
Oct 25, 2017 20.04 20.21 19.53 19.77 5,134,048 -0.20(-0.99%)
Oct 24, 2017 19.81 20.01 19.70 19.97 5,183,482 +0.38(+1.93%)
Oct 23, 2017 19.17 19.78 19.12 19.59 6,322,327 +0.75(+3.97%)
Oct 20, 2017 18.80 18.92 18.71 18.85 3,011,171 +0.16(+0.86%)
Oct 19, 2017 18.41 18.71 18.29 18.69 3,336,494 -0.11(-0.60%)
Oct 18, 2017 19.08 19.09 18.62 18.80 4,381,317 -0.19(-1.00%)
Oct 17, 2017 19.09 19.10 18.98 18.99 3,085,751 -0.03(-0.15%)
Oct 16, 2017 19.03 19.09 18.88 19.02 2,779,731 +0.11(+0.60%)
Oct 13, 2017 18.93 19.09 18.88 18.90 2,163,662 +0.10(+0.55%)
Oct 12, 2017 18.87 19.00 18.80 18.80 2,809,500 -0.14(-0.75%)
Oct 11, 2017 18.76 18.95 18.73 18.94 3,484,765 +0.25(+1.32%)
Oct 10, 2017 18.69 18.72 18.41 18.70 3,661,406 +0.09(+0.51%)
Oct 09, 2017 18.59 18.71 18.53 18.60 1,674,810 -0.07(-0.35%)
Oct 06, 2017 18.58 18.75 18.53 18.67 4,108,546 +0.02(+0.10%)
Oct 05, 2017 18.80 18.80 18.54 18.65 2,308,246 -0.23(-1.20%)
Oct 04, 2017 18.90 18.93 18.71 18.88 4,861,272 +0.03(+0.15%)
Oct 03, 2017 18.87 18.96 18.76 18.85 2,481,887 +0.08(+0.40%)
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.