Stock Quote

Stmicroelectronics ADR (NY: STM )

35.11 USD -0.55 (-1.54%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 37.78 37.81 36.87 37.06 2,333,799 -0.23(-0.62%)
Apr 30, 2021 38.21 38.33 36.95 37.29 3,708,500 -2.17(-5.50%)
Apr 29, 2021 40.51 40.59 38.76 39.46 4,196,519 +0.85(+2.20%)
Apr 28, 2021 39.08 39.15 38.46 38.61 3,004,963 -1.18(-2.97%)
Apr 27, 2021 39.96 39.98 39.38 39.79 1,729,714 +0.44(+1.12%)
Apr 26, 2021 38.93 39.56 38.92 39.35 1,315,227 +0.47(+1.21%)
Apr 23, 2021 38.37 39.01 38.30 38.88 1,130,400 +1.11(+2.94%)
Apr 22, 2021 38.55 38.56 37.64 37.77 1,659,640 -0.10(-0.26%)
Apr 21, 2021 36.95 37.89 36.82 37.87 2,004,727 +0.82(+2.21%)
Apr 20, 2021 37.36 37.57 36.79 37.05 2,580,416 -1.37(-3.57%)
Apr 19, 2021 39.00 39.14 37.99 38.42 2,233,269 -0.56(-1.44%)
Apr 16, 2021 38.89 39.18 38.73 38.98 2,330,400 +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%)
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.