STMicroelectronics NV ADR (STM) Historical Stock Data

47.17 ↑1.55 (3.40%)
As of March 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, STM is up 0.21% a day on average. There have been 18 days where STMicroelectronics NV ADR closed green and 12 days where STM closed red.

DateOpenCloseChangeLowHighVolume
2024-03-0146.1147.17↑$1.06 (2.30%)46.0447.343.48M
2024-02-2945.3045.62↑$0.32 (0.71%)45.0445.722.68M
2024-02-2845.2744.92↓$0.35 (-0.77%)44.8245.322.11M
2024-02-2745.6746.31↑$0.64 (1.40%)45.4846.983.18M
2024-02-2644.7744.85↑$0.08 (0.18%)44.6045.052.52M
2024-02-2345.8244.75↓$1.07 (-2.34%)44.6645.853.20M
2024-02-2245.8045.63↓$0.17 (-0.37%)45.5345.973.46M
2024-02-2144.3744.62↑$0.25 (0.56%)44.0244.662.77M
2024-02-2044.7044.57↓$0.13 (-0.29%)44.0844.713.70M
2024-02-1645.7945.18↓$0.61 (-1.33%)45.1645.983.34M
2024-02-1545.4745.31↓$0.16 (-0.35%)45.1745.633.09M
2024-02-1444.6744.99↑$0.32 (0.72%)44.5245.042.90M
2024-02-1344.5144.21↓$0.30 (-0.67%)43.8144.904.20M
2024-02-1246.3645.86↓$0.50 (-1.08%)45.8546.602.77M
2024-02-0945.7846.26↑$0.48 (1.05%)45.6846.333.10M
2024-02-0844.7545.17↑$0.42 (0.94%)44.6545.443.71M
2024-02-0743.8444.03↑$0.19 (0.43%)43.4344.104.03M
2024-02-0644.1344.22↑$0.09 (0.20%)43.7544.283.87M
2024-02-0544.1544.75↑$0.60 (1.36%)43.8844.843.70M
2024-02-0243.3843.65↑$0.27 (0.62%)43.1743.823.48M
2024-02-0144.2144.29↑$0.08 (0.18%)43.8444.413.35M
2024-01-3144.3744.12↓$0.25 (-0.56%)44.0745.103.98M
2024-01-3045.0244.34↓$0.68 (-1.51%)44.2345.142.88M
2024-01-2944.2744.82↑$0.55 (1.24%)43.9844.844.08M
2024-01-2644.4444.62↑$0.18 (0.41%)44.3445.187.43M
2024-01-2545.6945.60↓$0.09 (-0.20%)45.3446.366.58M
2024-01-2446.3045.96↓$0.34 (-0.73%)45.6146.846.13M
2024-01-2345.6846.67↑$0.99 (2.17%)45.5746.713.67M
2024-01-2245.1945.33↑$0.14 (0.31%)45.0545.502.86M
2024-01-1944.2144.99↑$0.78 (1.76%)44.0045.034.25M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$STM back to business

0 Like Report
dandanaiwo

$STM we need one good push to moon this.

0 Like Report