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%)
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%)
Oct 02, 2023	42.94	43.31	42.49	43.01	3,174,716	-0.04(-0.09%)
Sep 29, 2023	43.68	43.78	42.87	43.05	2,794,515	+0.45(+1.05%)
Sep 28, 2023	42.11	43.07	41.90	42.60	2,894,734	+0.71(+1.69%)
Sep 27, 2023	42.04	42.14	41.34	41.89	2,842,610	+0.22(+0.53%)
Sep 26, 2023	42.18	42.32	41.45	41.67	3,119,180	-0.95(-2.22%)
Sep 25, 2023	41.94	42.65	42.37	42.62	2,941,287	+0.01(+0.02%)
Sep 22, 2023	42.62	42.89	42.38	42.61	2,795,393	+0.05(+0.12%)
Sep 21, 2023	42.61	43.14	42.55	42.56	2,827,697	-0.35(-0.81%)
Sep 20, 2023	43.52	43.84	42.87	42.91	2,688,272	-0.32(-0.74%)
Sep 19, 2023	43.20	43.35	42.80	43.23	2,830,981	-0.06(-0.14%)
Sep 18, 2023	42.85	43.40	42.79	43.29	2,860,860	-0.30(-0.69%)
Sep 15, 2023	44.33	44.37	43.56	43.59	3,430,999	-0.92(-2.06%)
Sep 14, 2023	44.29	44.61	43.75	44.50	2,610,682	+0.38(+0.86%)
Sep 13, 2023	44.00	44.31	43.78	44.12	2,157,828	+0.40(+0.91%)
Sep 12, 2023	43.69	44.40	43.67	43.73	2,117,764	-0.54(-1.21%)
Sep 11, 2023	44.65	44.70	43.74	44.26	2,238,031	+0.22(+0.50%)
Sep 08, 2023	44.16	44.43	43.86	44.05	1,912,016	-0.04(-0.09%)
Sep 07, 2023	43.57	44.18	43.39	44.08	4,579,229	-1.82(-3.97%)
Sep 06, 2023	46.32	46.51	45.37	45.91	2,729,962	-0.43(-0.92%)
Sep 05, 2023	46.17	46.67	45.97	46.34	1,970,597	-0.50(-1.06%)
Sep 01, 2023	47.53	47.59	46.62	46.83	2,026,719	-0.24(-0.51%)
Aug 31, 2023	47.21	47.53	46.95	47.07	3,206,432	-0.54(-1.13%)
Aug 30, 2023	47.58	47.73	47.17	47.61	2,004,822	-0.03(-0.06%)
Aug 29, 2023	46.75	47.85	46.69	47.64	2,932,630	+0.92(+1.96%)
Aug 28, 2023	46.64	46.76	46.27	46.72	2,293,919	+0.62(+1.34%)
Aug 25, 2023	45.92	46.44	45.23	46.11	4,124,572	+0.77(+1.69%)
Aug 24, 2023	47.39	47.40	45.21	45.34	4,553,395	-1.76(-3.74%)
Aug 23, 2023	45.82	47.22	45.78	47.10	3,005,536	+0.37(+0.79%)
Aug 22, 2023	47.56	47.62	46.63	46.73	2,825,192	+0.05(+0.11%)
Aug 21, 2023	46.04	46.78	45.97	46.68	3,075,371	+0.76(+1.65%)
Aug 18, 2023	45.28	46.05	45.15	45.93	3,109,446	+0.18(+0.39%)
Aug 17, 2023	46.06	46.16	45.55	45.75	3,776,356	-0.44(-0.95%)
Aug 16, 2023	46.96	47.04	46.14	46.19	2,425,881	-0.72(-1.53%)
Aug 15, 2023	47.32	47.37	46.81	46.90	2,327,278	-0.74(-1.55%)
Aug 14, 2023	46.81	47.69	46.58	47.64	2,547,801	+0.61(+1.29%)
Aug 11, 2023	47.79	47.79	46.88	47.03	3,466,391	-1.24(-2.56%)
Aug 10, 2023	49.10	49.50	48.08	48.27	2,666,163	+0.05(+0.10%)
Aug 09, 2023	48.75	48.84	48.04	48.22	2,537,631	-0.63(-1.28%)
Aug 08, 2023	48.67	48.95	48.18	48.85	2,974,775	-0.94(-1.88%)
Aug 07, 2023	49.61	49.85	49.20	49.78	2,426,056	+0.33(+0.66%)
Aug 04, 2023	50.17	50.42	49.11	49.45	3,495,738	-1.58(-3.10%)
Aug 03, 2023	50.30	51.29	50.06	51.04	3,006,733	-0.80(-1.54%)
Aug 02, 2023	52.75	52.75	51.65	51.83	2,536,407	-1.57(-2.95%)
Aug 01, 2023	52.98	53.50	52.69	53.41	1,828,257	-0.06(-0.11%)
Jul 31, 2023	53.62	53.74	53.16	53.47	2,141,160	+0.23(+0.43%)
Jul 28, 2023	53.72	53.72	52.41	53.24	5,142,123	-0.78(-1.44%)
Jul 27, 2023	54.62	55.63	53.91	54.02	5,376,319	+2.67(+5.20%)
Jul 26, 2023	50.95	51.79	50.72	51.35	3,392,807	-0.07(-0.14%)
Jul 25, 2023	50.79	51.56	50.77	51.42	3,288,397	+1.16(+2.30%)
Jul 24, 2023	50.56	50.77	50.14	50.26	3,198,848	-0.19(-0.38%)
Jul 21, 2023	50.82	51.03	50.25	50.45	4,023,824	-0.05(-0.10%)
Jul 20, 2023	51.42	51.59	50.19	50.50	3,824,857	-1.40(-2.71%)
Jul 19, 2023	52.44	52.59	51.80	51.90	2,320,595	-0.88(-1.66%)
Jul 18, 2023	52.41	52.97	52.16	52.78	1,976,125	+0.22(+0.42%)
Jul 17, 2023	51.83	52.90	51.51	52.56	5,503,909	+0.29(+0.55%)
Jul 14, 2023	53.16	53.27	52.02	52.27	3,366,720	-0.93(-1.74%)
Jul 13, 2023	52.64	53.41	52.40	53.20	4,129,413	+1.74(+3.39%)
Jul 12, 2023	51.45	51.69	51.12	51.46	4,582,668	+2.25(+4.57%)
Jul 11, 2023	49.09	49.25	48.51	49.20	2,050,890	+0.64(+1.31%)
Jul 10, 2023	47.67	48.64	47.66	48.57	2,551,883	+0.92(+1.92%)
Jul 07, 2023	47.19	48.17	47.13	47.65	3,025,617	+0.49(+1.03%)
Jul 06, 2023	47.08	47.29	46.43	47.16	4,395,568	-1.62(-3.33%)
Jul 05, 2023	49.45	49.63	48.76	48.79	3,590,415	-1.28(-2.57%)
Jul 03, 2023	49.83	50.27	49.71	50.07	1,501,795	+0.28(+0.56%)
Jun 30, 2023	49.31	49.89	49.03	49.79	2,966,264	+1.28(+2.65%)
Jun 29, 2023	48.32	48.58	47.90	48.51	2,525,313	+0.47(+0.97%)
Jun 28, 2023	47.96	48.39	47.80	48.04	3,025,146	+0.19(+0.40%)
Jun 27, 2023	47.08	47.94	46.82	47.85	3,264,278	+0.84(+1.78%)
Jun 26, 2023	47.01	47.68	46.94	47.01	2,383,967	+0.79(+1.70%)
Jun 23, 2023	46.28	46.52	46.02	46.23	3,521,075	-1.51(-3.17%)
Jun 22, 2023	47.25	47.94	47.13	47.74	2,172,039	+0.29(+0.61%)
Jun 21, 2023	48.25	48.42	47.29	47.45	3,351,026	-1.15(-2.37%)
Jun 20, 2023	48.62	49.10	48.15	48.60	3,184,576	-1.12(-2.26%)
Jun 16, 2023	49.70	49.92	49.27	49.73	5,045,898	+0.14(+0.28%)
Jun 15, 2023	48.77	50.03	48.72	49.59	3,426,442	+7.04(+16.55%)
May 08, 2023	42.53	42.65	42.20	42.55	2,020,511	+0.19(+0.45%)
May 05, 2023	41.51	42.54	41.44	42.36	3,771,634	+1.24(+3.02%)
May 04, 2023	41.16	41.40	40.88	41.11	4,652,203	-1.11(-2.64%)
May 03, 2023	42.29	42.89	42.18	42.23	3,492,993	-0.65(-1.51%)
May 02, 2023	43.03	43.42	42.68	42.87	3,601,588	+0.13(+0.30%)
May 01, 2023	42.84	43.31	42.66	42.74	2,449,529	+0.09(+0.21%)
Apr 28, 2023	42.11	42.66	41.71	42.66	4,156,439	+0.04(+0.09%)
Apr 27, 2023	42.49	42.72	41.26	42.62	8,362,107	-3.42(-7.43%)
Apr 26, 2023	46.53	46.55	45.64	46.04	5,992,145	+1.13(+2.53%)
Apr 25, 2023	46.02	46.02	44.86	44.90	4,551,269	-1.59(-3.42%)
Apr 24, 2023	46.85	46.97	46.18	46.49	3,432,442	-0.71(-1.50%)
Apr 21, 2023	47.17	47.36	46.72	47.20	3,061,485	+0.01(+0.02%)
Apr 20, 2023	47.15	47.77	46.91	47.19	5,322,705	-2.10(-4.26%)
Apr 19, 2023	49.27	49.46	48.86	49.29	3,036,062	-1.03(-2.06%)
Apr 18, 2023	50.15	50.40	49.87	50.32	3,645,932	+0.15(+0.30%)
Apr 17, 2023	50.03	50.24	49.45	50.18	3,514,119	-0.34(-0.67%)
Apr 14, 2023	50.57	51.05	50.05	50.51	2,760,845	-0.61(-1.19%)
Apr 13, 2023	50.73	51.49	50.49	51.12	3,165,676	+1.69(+3.42%)
Apr 12, 2023	50.42	50.56	49.42	49.43	2,658,534	-0.51(-1.02%)
Apr 11, 2023	50.61	50.61	49.82	49.94	2,632,720	-0.28(-0.55%)
Apr 10, 2023	49.17	50.34	48.93	50.22	2,563,012	+0.48(+0.96%)
Apr 06, 2023	49.80	50.29	49.47	49.74	2,552,033	-0.32(-0.64%)
Apr 05, 2023	50.03	50.22	49.29	50.06	3,818,448	-1.36(-2.65%)
Apr 04, 2023	52.20	52.32	51.16	51.42	2,911,606	-1.19(-2.27%)
Apr 03, 2023	52.72	52.94	51.99	52.61	2,374,961	-0.60(-1.12%)
Mar 31, 2023	52.52	53.25	52.47	53.21	2,604,830	+0.39(+0.73%)
Mar 30, 2023	52.27	52.88	52.11	52.82	4,426,243	+1.50(+2.93%)
Mar 29, 2023	50.66	51.83	50.39	51.32	4,815,388	+2.11(+4.29%)
Mar 28, 2023	48.66	49.24	47.68	49.21	5,267,805	+0.26(+0.53%)
Mar 27, 2023	49.61	49.71	48.88	48.95	3,073,180	+0.00(+0.00%)
Mar 24, 2023	49.95	50.03	48.35	48.95	3,186,005	-1.68(-3.32%)
Mar 23, 2023	50.07	51.35	49.83	50.63	3,580,662	+1.58(+3.22%)
Mar 22, 2023	49.49	50.67	48.98	49.05	3,240,004	-0.40(-0.80%)
Mar 21, 2023	49.62	49.96	48.84	49.45	2,676,921	+0.85(+1.74%)
Mar 20, 2023	48.36	48.80	48.17	48.60	2,749,000	+0.89(+1.86%)
Mar 17, 2023	48.00	48.36	47.50	47.72	4,944,593	-0.54(-1.11%)
Mar 16, 2023	46.17	48.48	46.06	48.26	4,155,249	+1.22(+2.60%)
Mar 15, 2023	46.74	47.40	45.96	47.03	5,938,609	-1.97(-4.01%)
Mar 14, 2023	48.60	49.16	48.27	49.00	3,752,587	+1.51(+3.18%)
Mar 13, 2023	46.74	47.99	46.57	47.49	6,160,742	-0.49(-1.01%)
Mar 10, 2023	49.00	49.07	47.75	47.98	5,613,655	-0.25(-0.52%)
Mar 09, 2023	49.01	49.91	48.16	48.23	3,257,058	-0.83(-1.70%)
Mar 08, 2023	47.85	49.17	47.85	49.06	3,415,516	+1.80(+3.80%)
Mar 07, 2023	47.86	48.19	47.01	47.26	3,215,764	-0.93(-1.94%)
Mar 06, 2023	48.26	48.80	48.06	48.20	3,191,231	-0.22(-0.45%)
Mar 03, 2023	48.08	48.53	47.64	48.41	2,925,578	+0.94(+1.99%)
Mar 02, 2023	45.92	47.66	45.46	47.47	5,708,563	-1.18(-2.43%)