STMicroelectronics NV ADR Recent Share Price (USX:STM)

10 Followers USX:STM - STMicroelectronics NV STMicroelectronics NV ADR
Sector: Information Technology, Industry: Semiconductors

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Oct 2023	USD	41.95	43.26	41.8	42.82	42.82	-0.7 (-1.61%)	3,254,900
16 Oct 2023	USD	43.39	43.78	43.2	43.52	43.52	+0.63 (+1.47%)	3,371,200
13 Oct 2023	USD	44.18	44.25	42.79	42.89	42.89	-1.5 (-3.38%)	3,256,700
12 Oct 2023	USD	44.64	45.09	44.04	44.39	44.39	-0.76 (-1.68%)	3,666,700
11 Oct 2023	USD	45.1	45.4	44.66	45.15	45.15	+0.17 (+0.38%)	2,523,100
10 Oct 2023	USD	44.86	45.34	44.64	44.98	44.98	+0.69 (+1.56%)	3,148,300
9 Oct 2023	USD	44.13	44.39	43.62	44.29	44.29	-0.54 (-1.20%)	2,053,400
6 Oct 2023	USD	43.76	45.06	43.37	44.83	44.83	+1.41 (+3.25%)	3,874,800
5 Oct 2023	USD	43.68	43.84	43.08	43.42	43.42	-0.15 (-0.34%)	3,588,600
4 Oct 2023	USD	42.37	43.66	42.32	43.57	43.57	+1.51 (+3.59%)	5,233,400
3 Oct 2023	USD	42.49	42.94	41.85	42.06	42.06	-1.06 (-2.46%)	3,734,900
2 Oct 2023	USD	43.05	43.42	42.6	43.12	43.12	-0.04 (-0.09%)	3,166,500
29 Sep 2023	USD	43.79	43.89	42.98	43.16	43.16	+0.45 (+1.05%)	2,784,600
28 Sep 2023	USD	42.22	43.19	42.01	42.71	42.71	+0.71 (+1.69%)	2,887,200
27 Sep 2023	USD	42.15	42.25	41.45	42	42	+0.22 (+0.53%)	2,835,200
26 Sep 2023	USD	42.29	42.43	41.56	41.78	41.78	-0.95 (-2.22%)	3,111,600
25 Sep 2023	USD	42.05	42.86	41.98	42.73	42.73	+0.01 (+0.02%)	2,933,700
22 Sep 2023	USD	42.73	43	42.49	42.72	42.72	+0.05 (+0.12%)	2,788,000
21 Sep 2023	USD	42.72	43.25	42.66	42.67	42.67	-0.35 (-0.81%)	2,820,400
20 Sep 2023	USD	43.63	43.95	42.98	43.02	43.02	-0.32 (-0.74%)	2,681,200
19 Sep 2023	USD	43.31	43.47	42.91	43.34	43.34	-0.06 (-0.14%)	2,823,700
18 Sep 2023	USD	42.96	43.52	42.9	43.4	43.4	-0.36 (-0.82%)	2,853,500
15 Sep 2023	USD	44.51	44.55	43.74	43.76	43.76	-0.92 (-2.06%)	3,415,600
14 Sep 2023	USD	44.47	44.79	43.92	44.68	44.68	+0.38 (+0.86%)	2,600,800
13 Sep 2023	USD	44.17	44.49	43.96	44.3	44.3	+0.4 (+0.91%)	2,149,300
12 Sep 2023	USD	43.86	44.58	43.84	43.9	43.9	-0.54 (-1.22%)	2,109,400
11 Sep 2023	USD	44.83	44.88	43.91	44.44	44.44	+0.22 (+0.50%)	2,229,200
8 Sep 2023	USD	44.34	44.61	44.03	44.22	44.22	-0.04 (-0.09%)	1,904,400
7 Sep 2023	USD	43.74	44.36	43.56	44.26	44.26	-1.83 (-3.97%)	4,561,400
6 Sep 2023	USD	46.5	46.69	45.55	46.09	46.09	-0.43 (-0.92%)	2,719,400

First
7
8
9
10
11
Last

Unicorn Response |