STMicroelectronics NV ADR (STM) Historical Stock Data
41.33 ↓1.27 (-2.98%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STM is down -0.42% a day on average. There have been 11 days where STMicroelectronics NV ADR closed green and 19 days where STM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41.74 | 41.33 | ↓$0.41 (-0.98%) | 41.24 | 41.84 | 3.78M |
| 2024-04-25 | 42.57 | 42.60 | ↑$0.03 (0.07%) | 41.89 | 43.15 | 6.25M |
| 2024-04-24 | 42.33 | 42.14 | ↓$0.19 (-0.45%) | 41.72 | 42.72 | 6.91M |
| 2024-04-23 | 39.45 | 39.98 | ↑$0.53 (1.34%) | 39.30 | 40.22 | 3.24M |
| 2024-04-22 | 39.31 | 39.25 | ↓$0.06 (-0.15%) | 38.86 | 39.61 | 3.33M |
| 2024-04-19 | 39.49 | 38.60 | ↓$0.89 (-2.25%) | 38.37 | 39.50 | 4M |
| 2024-04-18 | 40.00 | 39.61 | ↓$0.39 (-0.98%) | 39.56 | 40.23 | 4.01M |
| 2024-04-17 | 40.71 | 40.33 | ↓$0.38 (-0.93%) | 40.16 | 40.76 | 3.51M |
| 2024-04-16 | 40.25 | 40.33 | ↑$0.08 (0.20%) | 40.07 | 40.64 | 4.23M |
| 2024-04-15 | 41.87 | 40.64 | ↓$1.23 (-2.94%) | 40.40 | 41.87 | 3.06M |
| 2024-04-12 | 41.68 | 41.08 | ↓$0.60 (-1.44%) | 41.08 | 41.80 | 3.30M |
| 2024-04-11 | 42.50 | 42.66 | ↑$0.16 (0.38%) | 41.95 | 42.74 | 2.82M |
| 2024-04-10 | 42.56 | 42.29 | ↓$0.27 (-0.63%) | 42.06 | 42.79 | 3.34M |
| 2024-04-09 | 43.08 | 43.46 | ↑$0.38 (0.88%) | 42.70 | 43.47 | 2.60M |
| 2024-04-08 | 42.22 | 42.26 | ↑$0.04 (0.09%) | 42.09 | 42.51 | 1.94M |
| 2024-04-05 | 41.84 | 41.95 | ↑$0.11 (0.26%) | 41.61 | 42.10 | 3.41M |
| 2024-04-04 | 43.11 | 41.88 | ↓$1.23 (-2.85%) | 41.72 | 43.33 | 3.79M |
| 2024-04-03 | 42.42 | 42.54 | ↑$0.12 (0.28%) | 42.13 | 42.69 | 3.12M |
| 2024-04-02 | 42.23 | 41.95 | ↓$0.28 (-0.66%) | 41.77 | 42.37 | 3.36M |
| 2024-04-01 | 43.51 | 43.33 | ↓$0.18 (-0.41%) | 43.16 | 44.40 | 2.29M |
| 2024-03-28 | 43.46 | 43.24 | ↓$0.22 (-0.51%) | 43.06 | 43.61 | 2.35M |
| 2024-03-27 | 43.50 | 43.97 | ↑$0.47 (1.08%) | 42.99 | 44.00 | 3.51M |
| 2024-03-26 | 43.25 | 43.02 | ↓$0.23 (-0.53%) | 42.99 | 43.43 | 2.77M |
| 2024-03-25 | 43.00 | 42.93 | ↓$0.07 (-0.16%) | 42.90 | 43.42 | 2.16M |
| 2024-03-22 | 43.14 | 43.30 | ↑$0.16 (0.37%) | 42.95 | 43.52 | 1.97M |
| 2024-03-21 | 44.27 | 43.48 | ↓$0.79 (-1.78%) | 43.45 | 44.48 | 3.77M |
| 2024-03-20 | 43.32 | 44.33 | ↑$1.01 (2.33%) | 43.17 | 44.38 | 3.02M |
| 2024-03-19 | 43.82 | 43.68 | ↓$0.14 (-0.32%) | 43.04 | 43.91 | 3.90M |
| 2024-03-18 | 45.00 | 44.58 | ↓$0.42 (-0.93%) | 44.56 | 45.24 | 2.64M |
| 2024-03-15 | 45.32 | 44.85 | ↓$0.47 (-1.04%) | 44.84 | 45.64 | 7.07M |
Create an account or log in to view more rows.
$STM Buy it up so it crashes harder in the next two trading days
$STM who loaded up??
$STM Of course
$STM oversold! Buy the dip
$STM let it ride
$STM back to business
$STM hi hi
$STM we need one good push to moon this.
$STM MACD turned bullish
$STM said y’all dumb af