STMicroelectronics NV ADR (STM) Historical Stock Data
33.99 ↑0.52 (1.55%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STM is down -0.09% a day on average. There have been 16 days where STMicroelectronics NV ADR closed green and 14 days where STM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 33.39 | 33.99 | ↑$0.60 (1.80%) | 33.16 | 33.99 | 5.58M |
| 2024-07-25 | 34.54 | 33.47 | ↓$1.07 (-3.10%) | 33.38 | 35.41 | 13.82M |
| 2024-07-24 | 40.46 | 39.54 | ↓$0.92 (-2.27%) | 39.46 | 40.55 | 6.19M |
| 2024-07-23 | 40.17 | 40.26 | ↑$0.09 (0.22%) | 40.13 | 40.45 | 2.96M |
| 2024-07-22 | 41.25 | 42.01 | ↑$0.76 (1.84%) | 40.98 | 42.12 | 4.27M |
| 2024-07-19 | 40.62 | 39.93 | ↓$0.69 (-1.70%) | 39.84 | 40.69 | 4.09M |
| 2024-07-18 | 42.05 | 41.60 | ↓$0.45 (-1.07%) | 41.24 | 42.24 | 3.96M |
| 2024-07-17 | 41.76 | 41.10 | ↓$0.66 (-1.58%) | 40.99 | 42.27 | 4.54M |
| 2024-07-16 | 42.06 | 42.72 | ↑$0.66 (1.57%) | 41.89 | 42.73 | 3M |
| 2024-07-15 | 42.60 | 42.13 | ↓$0.47 (-1.10%) | 41.94 | 42.63 | 2.38M |
| 2024-07-12 | 42.26 | 42.67 | ↑$0.41 (0.97%) | 42.20 | 43.32 | 2.37M |
| 2024-07-11 | 43.20 | 41.89 | ↓$1.31 (-3.03%) | 41.84 | 43.23 | 4.20M |
| 2024-07-10 | 41.80 | 42.58 | ↑$0.78 (1.87%) | 41.65 | 42.63 | 3.67M |
| 2024-07-09 | 42.02 | 41.51 | ↓$0.51 (-1.21%) | 41.23 | 42.05 | 2.60M |
| 2024-07-08 | 42.28 | 42.41 | ↑$0.13 (0.31%) | 42.08 | 42.56 | 2.19M |
| 2024-07-05 | 42.57 | 42.42 | ↓$0.15 (-0.35%) | 41.81 | 42.60 | 2.23M |
| 2024-07-03 | 40.80 | 41.12 | ↑$0.32 (0.78%) | 40.56 | 41.30 | 2.04M |
| 2024-07-02 | 39.47 | 40.37 | ↑$0.90 (2.28%) | 39.34 | 40.38 | 3.53M |
| 2024-07-01 | 39.52 | 39.25 | ↓$0.27 (-0.68%) | 38.84 | 39.66 | 2.08M |
| 2024-06-28 | 39.27 | 39.28 | ↑$0.01 (0.03%) | 39.01 | 39.86 | 2.54M |
| 2024-06-27 | 39.28 | 38.99 | ↓$0.29 (-0.74%) | 38.81 | 39.53 | 3.79M |
| 2024-06-26 | 39.21 | 39.78 | ↑$0.57 (1.45%) | 39.20 | 39.78 | 3.11M |
| 2024-06-25 | 39.57 | 40.10 | ↑$0.53 (1.34%) | 39.50 | 40.14 | 3.25M |
| 2024-06-24 | 40.75 | 40.25 | ↓$0.50 (-1.23%) | 40.23 | 41.14 | 2.70M |
| 2024-06-21 | 40.24 | 40.79 | ↑$0.55 (1.37%) | 40.13 | 40.94 | 5.37M |
| 2024-06-20 | 41.36 | 40.68 | ↓$0.68 (-1.64%) | 40.48 | 41.38 | 4.60M |
| 2024-06-18 | 42.86 | 43.08 | ↑$0.22 (0.51%) | 42.86 | 43.35 | 3.01M |
| 2024-06-17 | 42.71 | 43.10 | ↑$0.39 (0.91%) | 42.50 | 43.12 | 2.72M |
| 2024-06-14 | 42.54 | 42.46 | ↓$0.08 (-0.19%) | 42.01 | 42.71 | 2.82M |
| 2024-06-13 | 44.25 | 44.25 | ↑$0.00 (0.00%) | 43.61 | 44.50 | 3.38M |
Create an account or log in to view more rows.
$STM peak frustration
$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