Stmicroelectronics ADR (NY: STM )

38.98 USD +0.90 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 39.03 39.12 38.73 38.98 1,207,998 +0.90(+2.36%)
Jul 22, 2021 38.25 38.39 38.00 38.08 1,172,505 -0.43(-1.12%)
Jul 21, 2021 37.81 38.52 37.65 38.51 1,274,264 +1.57(+4.25%)
Jul 20, 2021 36.45 37.23 36.24 36.94 2,097,064 -0.11(-0.30%)
Jul 19, 2021 36.48 37.07 36.39 37.05 1,616,690 -0.56(-1.49%)
Jul 16, 2021 38.39 38.64 37.56 37.61 1,799,176 -0.51(-1.34%)
Jul 15, 2021 38.61 38.69 37.93 38.12 2,202,158 -1.00(-2.56%)
Jul 14, 2021 39.43 39.69 39.08 39.12 2,532,048 +0.95(+2.49%)
Jul 13, 2021 38.04 38.40 38.01 38.17 816,863 -0.44(-1.14%)
Jul 12, 2021 38.64 38.68 38.23 38.61 1,089,692 +0.47(+1.23%)
Jul 09, 2021 37.93 38.17 37.51 38.14 1,662,684 +1.46(+3.98%)
Jul 08, 2021 36.34 36.84 36.21 36.68 2,168,800 -0.81(-2.16%)
Jul 07, 2021 37.81 37.91 37.30 37.49 2,596,613 +0.13(+0.35%)
Jul 06, 2021 37.71 37.86 37.02 37.36 1,376,477 +0.14(+0.38%)
Jul 02, 2021 37.21 37.35 37.03 37.22 1,128,724 +0.79(+2.17%)
Jul 01, 2021 36.67 36.74 36.32 36.43 1,246,996 +0.05(+0.14%)
Jun 30, 2021 36.56 36.68 36.17 36.38 1,294,186 -0.90(-2.41%)
Jun 29, 2021 36.96 37.36 36.83 37.28 911,201 +0.16(+0.43%)
Jun 28, 2021 36.56 37.28 36.56 37.12 1,583,313 +0.60(+1.64%)
Jun 25, 2021 36.83 36.91 36.52 36.52 845,717 -0.22(-0.60%)
Jun 24, 2021 36.71 36.95 36.56 36.74 931,519 +0.67(+1.86%)
Jun 23, 2021 36.22 36.37 36.01 36.07 908,749 -0.35(-0.96%)
Jun 22, 2021 36.30 36.49 36.13 36.42 1,069,469 +0.31(+0.86%)
Jun 21, 2021 36.12 36.19 35.75 36.11 1,430,958 +0.16(+0.45%)
Jun 18, 2021 36.78 36.88 35.93 35.95 6,413,644 -1.90(-5.02%)
Jun 17, 2021 37.41 38.08 37.37 37.85 2,198,152 +0.02(+0.05%)
Jun 16, 2021 38.29 38.47 37.65 37.83 1,202,816 -0.19(-0.50%)
Jun 15, 2021 38.33 38.53 37.93 38.02 1,548,095 -0.70(-1.81%)
Jun 14, 2021 38.13 38.73 37.93 38.72 1,462,604 +0.52(+1.36%)
Jun 11, 2021 38.06 38.21 37.95 38.20 1,441,281 +0.38(+1.00%)
Jun 10, 2021 37.54 38.01 37.49 37.82 1,474,214 +0.73(+1.97%)
Jun 09, 2021 37.15 37.26 36.99 37.09 1,176,390 +0.26(+0.71%)
Jun 08, 2021 37.14 37.17 36.66 36.83 1,394,182 +0.02(+0.05%)
Jun 07, 2021 37.23 37.23 36.70 36.81 1,286,127 -0.36(-0.97%)
Jun 04, 2021 36.86 37.30 36.78 37.17 1,047,038 +0.83(+2.28%)
Jun 03, 2021 36.84 36.86 36.34 36.34 1,320,467 -0.77(-2.07%)
Jun 02, 2021 36.89 37.41 36.79 37.11 1,621,637 -0.33(-0.88%)
Jun 01, 2021 37.69 37.83 37.27 37.44 2,105,286 +0.10(+0.27%)
May 28, 2021 36.99 37.48 36.89 37.34 1,049,032 +0.36(+0.97%)
May 27, 2021 36.58 37.07 36.51 36.98 1,268,494 +0.13(+0.35%)
May 26, 2021 36.86 37.08 36.60 36.85 960,227 -0.18(-0.49%)
May 25, 2021 37.17 37.35 36.76 37.03 1,277,863 +0.32(+0.87%)
May 24, 2021 36.24 36.78 36.15 36.71 2,790,092 +0.50(+1.38%)
May 21, 2021 36.41 36.43 36.05 36.21 2,337,055 +0.03(+0.08%)
May 20, 2021 35.79 36.33 35.72 36.18 1,616,304 +0.39(+1.09%)
May 19, 2021 34.70 35.86 34.65 35.79 2,054,010 +0.47(+1.33%)
May 18, 2021 35.59 35.94 35.32 35.32 1,222,146 -0.10(-0.28%)
May 17, 2021 35.22 35.48 34.98 35.42 1,292,190 -0.24(-0.67%)
May 14, 2021 35.34 35.83 34.97 35.66 1,561,463 +0.85(+2.44%)
May 13, 2021 35.28 35.44 34.52 34.81 2,070,749 +0.48(+1.40%)
May 12, 2021 34.75 35.06 34.16 34.33 2,356,323 -1.43(-4.00%)
May 11, 2021 35.03 35.77 34.96 35.76 3,132,722 -0.37(-1.02%)
May 10, 2021 37.15 37.15 36.10 36.13 2,407,760 -1.20(-3.21%)
May 07, 2021 37.31 37.61 36.99 37.33 1,778,220 +0.77(+2.11%)
May 06, 2021 36.08 36.57 35.91 36.56 2,262,538 +0.05(+0.14%)
May 05, 2021 36.89 37.05 36.39 36.51 2,232,035 +0.03(+0.08%)
May 04, 2021 36.45 36.57 35.93 36.48 2,601,122 -0.58(-1.57%)
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.