STMicroelectronics NV ADR (STM) Historical Stock Data

43.36 ↓0.61 (-1.39%)
As of March 28, 2024, 10:35am EST.

Historical Data

In the past 30 trading days, STM is down -0.15% a day on average. There have been 13 days where STMicroelectronics NV ADR closed green and 17 days where STM closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2743.5043.97↑$0.47 (1.08%)42.9944.003.51M
2024-03-2643.2543.02↓$0.23 (-0.53%)42.9943.432.77M
2024-03-2543.0042.93↓$0.07 (-0.16%)42.9043.422.16M
2024-03-2243.1443.30↑$0.16 (0.37%)42.9543.521.97M
2024-03-2144.2743.48↓$0.79 (-1.78%)43.4544.483.77M
2024-03-2043.3244.33↑$1.01 (2.33%)43.1744.383.02M
2024-03-1943.8243.68↓$0.14 (-0.32%)43.0443.913.90M
2024-03-1845.0044.58↓$0.42 (-0.93%)44.5645.242.64M
2024-03-1545.3244.85↓$0.47 (-1.04%)44.8445.647.07M
2024-03-1447.5046.51↓$0.99 (-2.08%)46.2347.823.17M
2024-03-1348.3647.61↓$0.75 (-1.55%)47.4848.423.27M
2024-03-1248.4248.61↑$0.19 (0.39%)47.7448.653.95M
2024-03-1147.0747.50↑$0.43 (0.91%)46.9447.894.02M
2024-03-0848.6846.95↓$1.73 (-3.55%)46.9248.754.36M
2024-03-0747.4548.57↑$1.12 (2.36%)47.4249.054.50M
2024-03-0646.2246.86↑$0.64 (1.38%)45.9847.254.17M
2024-03-0546.2245.85↓$0.37 (-0.80%)45.4746.423.47M
2024-03-0447.0046.56↓$0.44 (-0.94%)46.5047.032.30M
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
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$STM Buy it up so it crashes harder in the next two trading days

0 Like Report
micmic

$STM back to business

0 Like Report
dandanaiwo

$STM we need one good push to moon this.

0 Like Report