Stock Quote

Stmicroelectronics ADR (NY: STM )

38.98 USD +0.04 (+0.10%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 38.89 39.18 38.73 38.98 2,330,459 +0.04(+0.10%)
Apr 15, 2021 39.23 39.39 38.84 38.94 2,975,166 -0.11(-0.28%)
Apr 14, 2021 39.45 39.46 38.96 39.05 1,595,800 -0.14(-0.36%)
Apr 13, 2021 39.61 39.64 38.86 39.19 2,757,156 +0.51(+1.32%)
Apr 12, 2021 39.25 39.28 38.55 38.68 1,925,333 -0.85(-2.15%)
Apr 09, 2021 39.22 39.64 39.18 39.53 1,206,500 -0.14(-0.35%)
Apr 08, 2021 39.74 39.88 39.38 39.67 1,330,034 +0.01(+0.03%)
Apr 07, 2021 39.06 39.73 38.90 39.66 1,866,536 +0.75(+1.93%)
Apr 06, 2021 39.39 39.44 38.63 38.91 1,706,044 -0.97(-2.43%)
Apr 05, 2021 39.88 40.08 39.53 39.88 1,167,258 +0.53(+1.35%)
Apr 01, 2021 38.75 39.36 38.74 39.35 1,604,400 +1.02(+2.66%)
Mar 31, 2021 37.77 38.60 37.76 38.33 1,539,102 +0.89(+2.38%)
Mar 30, 2021 37.21 37.63 37.04 37.44 1,552,784 -0.33(-0.87%)
Mar 29, 2021 37.95 38.06 37.37 37.77 1,896,774 -0.82(-2.12%)
Mar 26, 2021 37.44 38.59 37.44 38.59 1,884,000 +1.50(+4.04%)
Mar 25, 2021 36.59 37.28 36.37 37.09 2,208,011 +0.40(+1.09%)
Mar 24, 2021 37.21 37.33 36.68 36.69 1,840,619 -0.32(-0.86%)
Mar 23, 2021 37.98 38.02 36.91 37.01 1,888,943 -1.22(-3.19%)
Mar 22, 2021 37.53 38.51 37.43 38.23 3,252,700 +1.12(+3.02%)
Mar 19, 2021 36.26 37.32 35.96 37.11 4,524,400 +1.48(+4.15%)
Mar 18, 2021 36.33 36.47 35.63 35.63 1,949,418 -1.36(-3.68%)
Mar 17, 2021 36.20 37.16 36.00 36.99 2,163,469 +0.59(+1.62%)
Mar 16, 2021 36.43 36.92 36.31 36.40 2,473,028 -0.10(-0.27%)
Mar 15, 2021 35.97 36.51 35.69 36.50 2,084,440 +0.75(+2.10%)
Mar 12, 2021 35.29 35.81 35.05 35.75 1,760,800 -0.37(-1.02%)
Mar 11, 2021 36.16 36.33 35.73 36.12 2,495,249 +1.51(+4.36%)
Mar 10, 2021 35.44 35.56 34.29 34.61 3,535,747 -1.22(-3.40%)
Mar 09, 2021 35.27 36.35 35.09 35.83 3,910,955 +2.53(+7.60%)
Mar 08, 2021 34.53 34.92 33.30 33.30 4,162,959 -1.70(-4.86%)
Mar 05, 2021 35.06 35.29 33.84 35.00 5,758,600 +0.55(+1.60%)
Mar 04, 2021 35.82 36.18 34.06 34.45 5,528,800 -1.46(-4.07%)
Mar 03, 2021 36.62 36.74 35.84 35.91 3,393,789 -1.08(-2.92%)
Mar 02, 2021 37.54 37.58 36.88 36.99 4,956,346 -1.15(-3.02%)
Mar 01, 2021 37.69 38.16 37.35 38.14 5,709,523 -0.72(-1.85%)
Feb 26, 2021 39.12 39.22 38.53 38.86 2,704,100 +0.33(+0.86%)
Feb 25, 2021 39.88 40.18 38.33 38.53 2,822,468 -2.21(-5.42%)
Feb 24, 2021 39.80 40.83 39.31 40.74 1,850,458 +0.66(+1.65%)
Feb 23, 2021 39.57 40.26 38.82 40.08 3,289,716 -0.54(-1.33%)
Feb 22, 2021 41.35 41.60 40.40 40.62 1,861,087 -1.31(-3.12%)
Feb 19, 2021 41.81 42.13 41.64 41.93 1,537,400 +0.73(+1.77%)
Feb 18, 2021 41.42 41.58 40.78 41.20 1,556,729 -0.55(-1.32%)
Feb 17, 2021 42.16 42.27 41.19 41.75 2,172,500 -0.73(-1.72%)
Feb 16, 2021 42.88 43.02 42.25 42.48 2,153,708 -0.31(-0.72%)
Feb 12, 2021 42.26 42.86 42.12 42.79 1,419,500 +0.22(+0.52%)
Feb 11, 2021 41.74 42.65 41.62 42.57 2,275,151 +1.86(+4.57%)
Feb 10, 2021 41.63 41.75 40.61 40.71 2,195,114 -0.93(-2.23%)
Feb 09, 2021 41.71 42.13 41.58 41.64 2,101,913 -0.29(-0.69%)
Feb 08, 2021 41.06 42.08 41.03 41.93 2,812,207 +1.41(+3.48%)
Feb 05, 2021 40.92 40.92 40.31 40.52 2,088,700 -0.02(-0.05%)
Feb 04, 2021 39.89 40.57 39.63 40.54 2,051,020 +0.58(+1.45%)
Feb 03, 2021 41.06 41.11 39.80 39.96 2,347,052 -1.22(-2.96%)
Feb 02, 2021 41.04 41.22 40.67 41.18 1,868,666 -0.28(-0.68%)
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.