Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	45.24	45.65	44.98	45.56	2,685,657	+0.70(+1.56%)
Feb 28, 2024	45.21	45.26	44.76	44.86	2,111,972	-1.39(-3.00%)
Feb 27, 2024	45.61	46.91	45.41	46.25	3,185,880	+1.46(+3.26%)
Feb 26, 2024	44.71	44.99	44.54	44.79	2,523,159	+0.10(+0.22%)
Feb 23, 2024	45.76	45.79	44.60	44.69	3,206,528	-0.88(-1.93%)
Feb 22, 2024	45.74	45.91	45.47	45.57	3,466,085	+1.01(+2.26%)
Feb 21, 2024	44.31	44.60	43.96	44.56	2,772,173	+0.05(+0.11%)
Feb 20, 2024	44.64	44.65	44.02	44.51	3,702,393	-0.61(-1.35%)
Feb 16, 2024	45.73	45.92	45.10	45.12	3,346,161	-0.13(-0.29%)
Feb 15, 2024	45.41	45.56	45.11	45.25	3,097,896	+0.32(+0.71%)
Feb 14, 2024	44.61	44.98	44.46	44.93	2,903,786	+0.78(+1.76%)
Feb 13, 2024	44.45	44.84	43.75	44.15	4,205,173	-1.65(-3.60%)
Feb 12, 2024	46.30	46.54	45.79	45.80	2,774,340	-0.40(-0.86%)
Feb 09, 2024	45.72	46.27	45.62	46.20	3,105,211	+1.09(+2.41%)
Feb 08, 2024	44.69	45.37	44.59	45.11	3,715,240	+1.14(+2.59%)
Feb 07, 2024	43.78	44.04	43.37	43.97	4,033,051	-0.19(-0.43%)
Feb 06, 2024	44.07	44.22	43.69	44.16	3,870,464	-0.53(-1.18%)
Feb 05, 2024	44.09	44.78	43.82	44.69	3,709,518	+1.10(+2.52%)
Feb 02, 2024	43.32	43.76	43.12	43.59	3,484,779	-0.64(-1.45%)
Feb 01, 2024	44.15	44.35	43.78	44.23	3,350,077	+0.17(+0.39%)
Jan 31, 2024	44.31	45.04	44.01	44.06	3,983,609	-0.22(-0.50%)
Jan 30, 2024	44.96	45.08	44.17	44.28	2,885,225	-0.48(-1.07%)
Jan 29, 2024	44.21	44.78	43.92	44.76	4,088,921	+0.20(+0.45%)
Jan 26, 2024	44.38	45.12	44.28	44.56	7,943,496	-0.98(-2.15%)
Jan 25, 2024	45.63	46.31	45.28	45.54	6,591,878	-0.36(-0.78%)
Jan 24, 2024	46.24	46.78	45.55	45.90	6,135,067	-0.71(-1.52%)
Jan 23, 2024	45.62	46.64	45.51	46.61	3,694,348	+1.34(+2.96%)
Jan 22, 2024	45.13	45.44	44.99	45.27	2,864,359	+0.34(+0.76%)
Jan 19, 2024	44.15	44.97	43.94	44.93	4,300,916	+1.00(+2.27%)
Jan 18, 2024	43.89	44.08	43.30	43.93	4,486,024	+1.43(+3.36%)
Jan 17, 2024	42.43	42.56	41.79	42.50	3,463,444	-0.99(-2.27%)
Jan 16, 2024	42.91	43.50	42.64	43.49	4,445,819	-0.01(-0.02%)
Jan 12, 2024	43.71	43.94	43.31	43.50	2,727,147	-0.68(-1.54%)
Jan 11, 2024	44.18	44.59	43.52	44.18	3,417,080	-0.15(-0.34%)
Jan 10, 2024	44.27	44.47	43.63	44.33	3,335,852	-0.28(-0.63%)
Jan 09, 2024	44.28	44.83	44.22	44.61	3,548,474	-0.78(-1.72%)
Jan 08, 2024	44.74	45.50	44.61	45.39	3,123,880	+0.84(+1.88%)
Jan 05, 2024	44.69	45.35	44.34	44.55	3,317,995	-0.29(-0.65%)
Jan 04, 2024	44.76	45.26	44.31	44.84	6,143,564	-2.09(-4.45%)
Jan 03, 2024	47.09	47.25	46.54	46.93	3,854,675	-1.36(-2.81%)
Jan 02, 2024	48.95	48.97	47.89	48.29	4,134,073	-1.78(-3.55%)
Dec 29, 2023	50.24	50.39	49.77	50.06	1,695,444	-0.09(-0.18%)
Dec 28, 2023	50.44	50.63	50.12	50.15	1,892,502	-0.68(-1.34%)
Dec 27, 2023	50.64	50.87	50.43	50.83	1,648,615	+0.35(+0.69%)
Dec 26, 2023	49.93	50.80	49.92	50.48	1,691,549	+0.43(+0.86%)
Dec 22, 2023	50.13	50.43	49.73	50.05	1,553,472	-0.12(-0.24%)
Dec 21, 2023	49.85	50.30	49.64	50.17	2,779,522	+1.16(+2.36%)
Dec 20, 2023	50.00	50.28	48.99	49.01	2,902,400	-1.35(-2.68%)
Dec 19, 2023	50.15	50.45	50.07	50.36	2,034,097	+0.52(+1.04%)
Dec 18, 2023	50.42	50.45	49.43	49.84	2,283,744	-0.51(-1.01%)
Dec 15, 2023	50.92	51.20	50.35	50.35	4,018,099	+0.26(+0.52%)
Dec 14, 2023	49.32	50.47	49.32	50.09	3,714,537	+1.39(+2.85%)
Dec 13, 2023	47.98	48.83	47.46	48.70	2,889,074	+0.54(+1.12%)
Dec 12, 2023	47.94	48.19	47.72	48.17	1,557,878	-0.03(-0.06%)
Dec 11, 2023	47.50	48.31	47.45	48.20	3,459,726	+0.45(+0.94%)
Dec 08, 2023	47.41	47.94	47.33	47.75	2,761,186	+0.11(+0.23%)
Dec 07, 2023	46.93	47.85	46.81	47.64	3,124,244	+0.29(+0.61%)
Dec 06, 2023	48.06	48.21	47.31	47.35	2,503,725	-0.01(-0.02%)
Dec 05, 2023	47.63	47.88	47.15	47.36	2,474,008	-0.03(-0.06%)
Dec 04, 2023	47.02	47.39	46.69	47.39	3,573,807	-0.33(-0.69%)