Stmicroelectronics ADR (NY: STM )

26.51 -0.62 (-2.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 26.49 26.59 26.21 26.51 4,620,600 -0.62(-2.29%)
Nov 07, 2024 27.16 27.38 26.93 27.13 4,133,418 +0.63(+2.38%)
Nov 06, 2024 26.61 26.70 26.20 26.50 8,266,516 -0.19(-0.71%)
Nov 05, 2024 26.36 26.93 26.16 26.69 5,361,133 +0.73(+2.81%)
Nov 04, 2024 26.36 26.46 25.95 25.96 5,094,426 -0.71(-2.66%)
Nov 01, 2024 26.61 26.98 26.44 26.67 6,813,884 -0.47(-1.73%)
Oct 31, 2024 27.36 27.49 26.86 27.14 9,300,316 -0.41(-1.49%)
Oct 30, 2024 28.03 28.31 27.51 27.55 8,442,524 -1.37(-4.74%)
Oct 29, 2024 28.59 29.18 28.45 28.92 4,969,264 +0.38(+1.33%)
Oct 28, 2024 27.98 28.60 27.79 28.54 7,368,148 +0.32(+1.13%)
Oct 25, 2024 28.25 28.55 28.19 28.22 5,025,533 +0.06(+0.21%)
Oct 24, 2024 28.45 28.45 27.91 28.16 4,378,243 +0.26(+0.93%)
Oct 23, 2024 27.99 28.25 27.50 27.90 5,340,153 +0.22(+0.79%)
Oct 22, 2024 27.64 27.75 27.39 27.68 3,742,859 +0.25(+0.91%)
Oct 21, 2024 27.73 27.76 27.14 27.43 3,503,066 -0.56(-2.00%)
Oct 18, 2024 27.94 28.07 27.77 27.99 3,958,094 +0.55(+2.00%)
Oct 17, 2024 27.67 27.80 27.36 27.44 4,440,855 +0.18(+0.66%)
Oct 16, 2024 27.56 27.58 27.18 27.26 3,505,049 +0.38(+1.41%)
Oct 15, 2024 28.40 28.53 26.62 26.88 7,413,765 -1.45(-5.12%)
Oct 14, 2024 27.96 28.44 27.88 28.33 2,908,641 +0.39(+1.40%)
Oct 11, 2024 27.47 28.04 27.44 27.94 2,583,375 +0.00(+0.00%)
Oct 10, 2024 28.00 28.03 27.79 27.94 2,921,418 -0.22(-0.78%)
Oct 09, 2024 27.86 28.30 27.76 28.16 4,362,122 +0.17(+0.61%)
Oct 08, 2024 27.93 28.02 27.60 27.99 5,559,242 -0.19(-0.67%)
Oct 07, 2024 28.00 28.39 27.96 28.18 3,325,911 -0.25(-0.88%)
Oct 04, 2024 28.50 28.59 28.19 28.43 3,556,291 +0.19(+0.67%)
Oct 03, 2024 28.35 28.64 28.10 28.24 3,011,299 -0.60(-2.08%)
Oct 02, 2024 28.61 29.19 28.50 28.84 4,071,085 -0.06(-0.21%)
Oct 01, 2024 29.39 29.49 28.57 28.90 5,963,192 -0.83(-2.79%)
Sep 30, 2024 29.86 30.07 29.45 29.73 3,632,946 -0.63(-2.08%)
Sep 27, 2024 30.52 30.75 30.32 30.36 5,290,873 +0.88(+2.99%)
Sep 26, 2024 29.34 29.61 28.75 29.48 5,253,235 +1.38(+4.91%)
Sep 25, 2024 28.26 28.36 28.02 28.10 3,070,407 -0.34(-1.20%)
Sep 24, 2024 28.48 28.71 28.16 28.44 3,979,188 +0.62(+2.23%)
Sep 23, 2024 27.54 27.87 27.51 27.82 3,120,622 -0.03(-0.11%)
Sep 20, 2024 27.90 28.04 27.45 27.85 6,871,068 -1.05(-3.62%)
Sep 19, 2024 29.00 29.38 28.74 28.90 7,280,922 +1.02(+3.65%)
Sep 18, 2024 28.31 28.66 27.80 27.88 3,906,629 -0.25(-0.89%)
Sep 17, 2024 28.50 28.52 27.99 28.13 3,784,772 +0.40(+1.44%)
Sep 16, 2024 27.83 27.92 27.41 27.73 6,872,797 -0.77(-2.69%)
Sep 13, 2024 27.97 28.62 27.97 28.50 7,205,021 +0.64(+2.29%)
Sep 12, 2024 28.03 28.12 27.57 27.86 6,637,406 -0.38(-1.34%)
Sep 11, 2024 27.92 28.24 27.38 28.24 10,854,203 +0.30(+1.07%)
Sep 10, 2024 28.23 28.30 27.36 27.94 6,670,658 -0.84(-2.91%)
Sep 09, 2024 28.62 28.89 28.49 28.78 3,606,178 +0.50(+1.76%)
Sep 06, 2024 29.27 29.30 28.28 28.28 5,019,809 -1.13(-3.83%)
Sep 05, 2024 29.42 29.73 29.23 29.40 3,052,122 -0.28(-0.94%)
Sep 04, 2024 29.41 30.05 29.31 29.68 3,264,498 +0.19(+0.64%)
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.