STMicroelectronics NV ADR (STM) Historical Stock Data
22.15 ↓0.73 (-3.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STM is down -0.14% a day on average. There have been 12 days where STMicroelectronics NV ADR closed green and 18 days where STM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 22.36 | 22.15 | ↓$0.21 (-0.94%) | 22.06 | 22.42 | 6.27M |
| 2025-03-27 | 23.13 | 22.88 | ↓$0.25 (-1.08%) | 22.70 | 23.15 | 7.63M |
| 2025-03-26 | 23.62 | 23.08 | ↓$0.54 (-2.29%) | 22.79 | 23.76 | 7.72M |
| 2025-03-25 | 24.53 | 24.04 | ↓$0.49 (-2.00%) | 24.03 | 24.57 | 4.85M |
| 2025-03-24 | 24.34 | 24.32 | ↓$0.02 (-0.08%) | 24.10 | 24.53 | 5.42M |
| 2025-03-21 | 23.63 | 24.01 | ↑$0.38 (1.61%) | 23.59 | 24.07 | 5.51M |
| 2025-03-20 | 24.86 | 24.40 | ↓$0.46 (-1.85%) | 24.38 | 24.86 | 5.63M |
| 2025-03-19 | 25.47 | 25.48 | ↑$0.01 (0.04%) | 25.25 | 25.81 | 5.31M |
| 2025-03-18 | 25.93 | 25.64 | ↓$0.29 (-1.12%) | 25.53 | 25.95 | 8.07M |
| 2025-03-17 | 24.72 | 25.38 | ↑$0.66 (2.67%) | 24.71 | 25.61 | 5.46M |
| 2025-03-14 | 24.53 | 24.86 | ↑$0.33 (1.35%) | 24.40 | 24.88 | 5.30M |
| 2025-03-13 | 24.02 | 23.92 | ↓$0.10 (-0.42%) | 23.76 | 24.37 | 5.04M |
| 2025-03-12 | 24.97 | 24.59 | ↓$0.38 (-1.52%) | 24.54 | 25.04 | 5.10M |
| 2025-03-11 | 25.51 | 24.92 | ↓$0.59 (-2.31%) | 24.60 | 25.51 | 7.97M |
| 2025-03-10 | 25.37 | 25.05 | ↓$0.32 (-1.26%) | 24.65 | 25.64 | 8.71M |
| 2025-03-07 | 25.44 | 26.51 | ↑$1.07 (4.21%) | 25.35 | 26.52 | 9.18M |
| 2025-03-06 | 25.73 | 25.91 | ↑$0.18 (0.70%) | 25.62 | 26.29 | 11.73M |
| 2025-03-05 | 24.73 | 25.58 | ↑$0.85 (3.44%) | 24.62 | 25.61 | 7.92M |
| 2025-03-04 | 23.52 | 23.89 | ↑$0.37 (1.57%) | 22.93 | 24.57 | 10.24M |
| 2025-03-03 | 25.19 | 24.23 | ↓$0.96 (-3.81%) | 23.98 | 25.30 | 8.73M |
| 2025-02-28 | 24.54 | 24.69 | ↑$0.15 (0.61%) | 24.20 | 24.89 | 6.63M |
| 2025-02-27 | 25.64 | 24.46 | ↓$1.18 (-4.60%) | 24.38 | 25.90 | 8.58M |
| 2025-02-26 | 26.44 | 26.16 | ↓$0.28 (-1.06%) | 25.98 | 26.61 | 7.11M |
| 2025-02-25 | 27.12 | 27.00 | ↓$0.12 (-0.44%) | 26.89 | 27.23 | 5.89M |
| 2025-02-24 | 27.71 | 27.41 | ↓$0.30 (-1.08%) | 27.33 | 27.90 | 7.76M |
| 2025-02-21 | 28.18 | 27.59 | ↓$0.59 (-2.09%) | 27.46 | 28.24 | 8.70M |
| 2025-02-20 | 27.35 | 28.22 | ↑$0.87 (3.18%) | 27.35 | 28.27 | 19.64M |
| 2025-02-19 | 25.58 | 26.47 | ↑$0.89 (3.48%) | 25.55 | 26.60 | 12.74M |
| 2025-02-18 | 24.15 | 24.41 | ↑$0.26 (1.08%) | 24.03 | 24.50 | 6.14M |
| 2025-02-14 | 24.50 | 24.48 | ↓$0.02 (-0.08%) | 24.38 | 24.67 | 3.04M |
Create an account or log in to view more rows.
$STM Free money indeed??
$STM 50% chance this will go up or down. I am a professional guys.
$STM yeeeeeee haw
$STM peak frustration
$STM Buy it up so it crashes harder in the next two trading days
$STM who loaded up??
$STM Of course
$STM oversold! Buy the dip
$STM let it ride
$STM back to business