Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)