Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	40.54	40.65	40.32	40.51	2,036,386	+0.19(+0.47%)
May 09, 2024	40.50	40.51	40.13	40.32	2,861,136	-0.04(-0.10%)
May 08, 2024	40.42	40.58	39.98	40.36	3,594,944	-0.33(-0.81%)
May 07, 2024	41.41	41.42	40.68	40.69	3,219,575	+0.38(+0.94%)
May 06, 2024	40.21	40.32	40.03	40.31	2,287,494	+0.24(+0.60%)
May 03, 2024	40.29	40.48	39.80	40.07	2,717,908	+0.89(+2.27%)
May 02, 2024	39.18	39.38	38.70	39.18	2,937,655	+0.44(+1.14%)
May 01, 2024	39.39	39.95	38.49	38.74	3,788,787	-0.82(-2.07%)
Apr 30, 2024	40.72	40.75	39.52	39.56	3,636,513	-1.62(-3.93%)
Apr 29, 2024	41.09	41.18	40.67	41.18	2,828,356	-0.15(-0.36%)
Apr 26, 2024	41.74	41.84	41.24	41.33	3,776,168	-1.27(-2.98%)
Apr 25, 2024	42.57	43.15	41.89	42.60	6,249,967	+0.46(+1.09%)
Apr 24, 2024	42.33	42.72	41.72	42.14	6,911,196	+2.16(+5.40%)
Apr 23, 2024	39.45	40.22	39.30	39.98	3,242,637	+0.73(+1.86%)
Apr 22, 2024	39.31	39.61	38.86	39.25	3,328,518	+0.65(+1.68%)
Apr 19, 2024	39.49	39.50	38.37	38.60	3,997,689	-1.01(-2.55%)
Apr 18, 2024	40.00	40.23	39.55	39.61	4,008,251	-0.72(-1.79%)
Apr 17, 2024	40.71	40.76	40.16	40.33	3,514,622	+0.00(+0.00%)
Apr 16, 2024	40.25	40.64	40.07	40.33	4,254,262	-0.31(-0.76%)
Apr 15, 2024	41.87	41.87	40.40	40.64	3,064,651	-0.44(-1.07%)
Apr 12, 2024	41.68	41.80	41.08	41.08	3,304,486	-1.58(-3.70%)
Apr 11, 2024	42.50	42.74	41.95	42.66	2,815,756	+0.37(+0.87%)
Apr 10, 2024	42.56	42.79	42.05	42.29	3,336,672	-1.17(-2.69%)
Apr 09, 2024	43.08	43.47	42.70	43.46	2,600,239	+1.20(+2.84%)
Apr 08, 2024	42.22	42.51	42.09	42.26	1,935,510	+0.31(+0.74%)
Apr 05, 2024	41.84	42.10	41.61	41.95	3,409,319	+0.07(+0.17%)
Apr 04, 2024	43.11	43.33	41.72	41.88	3,790,240	-0.66(-1.55%)
Apr 03, 2024	42.42	42.69	42.13	42.54	3,123,659	+0.59(+1.41%)
Apr 02, 2024	42.23	42.37	41.77	41.95	3,363,829	-1.38(-3.18%)
Apr 01, 2024	43.51	44.40	43.16	43.33	2,294,501	+0.09(+0.21%)
Mar 28, 2024	43.46	43.17	43.16	43.24	2,353,528	-0.73(-1.66%)
Mar 27, 2024	43.50	44.00	43.28	43.97	3,605,308	+0.95(+2.21%)
Mar 26, 2024	43.25	43.43	42.99	43.02	2,771,767	+0.09(+0.21%)
Mar 25, 2024	43.00	43.42	42.90	42.93	2,157,801	-0.37(-0.85%)
Mar 22, 2024	43.14	43.52	42.95	43.30	1,969,893	-0.18(-0.41%)
Mar 21, 2024	44.27	44.48	43.45	43.48	3,766,748	-0.85(-1.92%)
Mar 20, 2024	43.32	44.38	43.16	44.33	3,023,335	+0.65(+1.49%)
Mar 19, 2024	43.82	43.85	43.04	43.68	3,899,287	-0.90(-2.02%)
Mar 18, 2024	45.00	45.24	44.56	44.58	2,639,647	-0.21(-0.47%)
Mar 15, 2024	45.26	45.58	44.77	44.79	7,082,995	-1.66(-3.57%)
Mar 14, 2024	47.44	47.76	46.17	46.45	3,172,565	-1.10(-2.31%)
Mar 13, 2024	48.30	48.36	47.42	47.55	3,279,013	-1.00(-2.06%)
Mar 12, 2024	48.36	48.58	47.68	48.55	3,956,382	+1.11(+2.34%)
Mar 11, 2024	47.01	47.83	46.87	47.44	4,026,038	+0.55(+1.17%)
Mar 08, 2024	48.61	48.69	46.86	46.89	4,361,182	-1.62(-3.34%)
Mar 07, 2024	47.39	48.98	47.36	48.51	4,509,850	+1.71(+3.65%)
Mar 06, 2024	46.16	47.19	45.91	46.80	4,199,594	+1.01(+2.20%)
Mar 05, 2024	46.16	46.35	45.41	45.79	3,472,884	-0.71(-1.52%)
Mar 04, 2024	46.94	46.97	46.44	46.50	2,305,047	-0.61(-1.29%)
Mar 01, 2024	46.05	47.28	45.98	47.11	3,489,536	+1.55(+3.40%)
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%)
Dec 01, 2023	47.36	47.72	47.00	47.72	2,428,948	+0.40(+0.84%)
Nov 30, 2023	47.69	47.69	47.05	47.32	3,854,792	+0.43(+0.91%)
Nov 29, 2023	46.81	47.46	46.75	46.89	3,463,217	+1.28(+2.80%)
Nov 28, 2023	45.67	45.89	45.27	45.61	2,166,062	+0.34(+0.75%)
Nov 27, 2023	45.40	45.62	45.18	45.27	1,546,237	-0.24(-0.53%)
Nov 24, 2023	45.34	45.65	45.17	45.51	1,268,677	+0.35(+0.77%)
Nov 22, 2023	45.49	45.64	44.98	45.16	2,083,919	-0.07(-0.15%)
Nov 21, 2023	45.76	45.80	44.86	45.23	2,864,138	-0.94(-2.03%)
Nov 20, 2023	45.86	46.42	45.80	46.17	2,433,681	+0.55(+1.20%)
Nov 17, 2023	45.56	45.65	45.30	45.62	2,800,539	+0.38(+0.84%)
Nov 16, 2023	45.19	45.60	45.14	45.24	3,911,370	-0.20(-0.44%)
Nov 15, 2023	45.14	45.86	44.86	45.44	5,457,344	+1.82(+4.16%)
Nov 14, 2023	43.48	43.91	43.08	43.63	5,470,111	+2.45(+5.96%)
Nov 13, 2023	41.31	41.32	40.83	41.17	2,600,875	-0.49(-1.17%)
Nov 10, 2023	40.81	41.94	40.62	41.66	4,189,396	+1.31(+3.24%)
Nov 09, 2023	41.11	41.35	40.29	40.36	3,525,462	-0.52(-1.27%)
Nov 08, 2023	40.96	41.05	40.63	40.87	2,118,430	+0.18(+0.44%)
Nov 07, 2023	40.27	41.04	40.21	40.69	2,105,948	-0.21(-0.51%)
Nov 06, 2023	40.96	41.09	40.50	40.90	2,359,891	-0.24(-0.58%)
Nov 03, 2023	40.65	41.46	40.46	41.14	4,563,697	+1.21(+3.02%)
Nov 02, 2023	40.20	40.25	39.54	39.94	5,066,441	+1.55(+4.03%)
Nov 01, 2023	38.49	38.54	37.75	38.39	4,530,136	+0.51(+1.34%)
Oct 31, 2023	37.92	38.21	37.48	37.88	4,377,363	+0.29(+0.77%)
Oct 30, 2023	37.82	38.35	37.11	37.59	8,317,878	-1.90(-4.80%)
Oct 27, 2023	39.71	39.81	39.05	39.49	5,517,679	-0.66(-1.64%)
Oct 26, 2023	40.45	41.41	40.12	40.15	7,415,826	+1.26(+3.23%)
Oct 25, 2023	39.00	39.33	38.50	38.89	5,814,529	-0.80(-2.01%)
Oct 24, 2023	39.60	39.87	39.33	39.69	3,851,352	+0.01(+0.03%)
Oct 23, 2023	39.56	40.39	39.24	39.68	4,736,492	+0.01(+0.03%)
Oct 20, 2023	40.27	40.49	39.63	39.67	5,300,586	-0.93(-2.29%)
Oct 19, 2023	41.47	41.70	40.39	40.59	5,483,275	-1.09(-2.61%)
Oct 18, 2023	41.98	42.26	41.47	41.68	3,128,132	-1.03(-2.41%)
Oct 17, 2023	41.84	43.15	41.69	42.71	3,263,392	-0.70(-1.61%)
Oct 16, 2023	43.28	43.66	43.09	43.41	3,379,962	+0.63(+1.47%)
Oct 13, 2023	44.07	44.14	42.67	42.78	3,265,142	-1.50(-3.38%)
Oct 12, 2023	44.52	44.97	43.93	44.28	3,676,263	-0.76(-1.68%)
Oct 11, 2023	44.98	45.28	44.54	45.03	2,529,662	+0.17(+0.38%)
Oct 10, 2023	44.74	45.22	44.52	44.86	3,156,515	+0.69(+1.56%)
Oct 09, 2023	44.02	44.28	43.51	44.18	2,242,396	-0.54(-1.20%)
Oct 06, 2023	43.65	44.94	43.26	44.71	3,885,094	+1.41(+3.25%)
Oct 05, 2023	43.57	43.73	42.96	43.31	3,597,872	-0.15(-0.34%)
Oct 04, 2023	42.26	43.55	42.21	43.46	5,246,973	+1.51(+3.59%)
Oct 03, 2023	42.38	42.83	41.74	41.95	3,744,303	-1.06(-2.46%)