STMicroelectronics NV ADR (STM) Historical Stock Data
25.78 ↓0.34 (-1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STM is up 0.07% a day on average. There have been 16 days where STMicroelectronics NV ADR closed green and 14 days where STM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 25.57 | 25.78 | ↑$0.21 (0.82%) | 25.35 | 25.94 | 6.30M |
| 2024-12-02 | 25.50 | 26.12 | ↑$0.62 (2.43%) | 25.49 | 26.19 | 5.58M |
| 2024-11-29 | 25.04 | 25.50 | ↑$0.46 (1.84%) | 25.03 | 25.71 | 4.28M |
| 2024-11-27 | 25.32 | 25.41 | ↑$0.09 (0.36%) | 25.04 | 25.45 | 3.76M |
| 2024-11-26 | 26.23 | 25.57 | ↓$0.66 (-2.52%) | 25.36 | 26.23 | 6.14M |
| 2024-11-25 | 25.39 | 25.75 | ↑$0.36 (1.42%) | 25.17 | 25.92 | 8.41M |
| 2024-11-22 | 24.27 | 24.48 | ↑$0.21 (0.87%) | 24.25 | 24.49 | 4.11M |
| 2024-11-21 | 24.06 | 24.54 | ↑$0.48 (2.00%) | 23.96 | 24.60 | 5.64M |
| 2024-11-20 | 24.41 | 24.50 | ↑$0.09 (0.37%) | 23.99 | 24.53 | 4.22M |
| 2024-11-19 | 24.33 | 24.54 | ↑$0.21 (0.86%) | 24.32 | 24.65 | 4.93M |
| 2024-11-18 | 24.77 | 24.95 | ↑$0.18 (0.73%) | 24.73 | 25.15 | 4.47M |
| 2024-11-15 | 25.79 | 25.27 | ↓$0.52 (-2.02%) | 25.25 | 25.82 | 4.97M |
| 2024-11-14 | 26.35 | 26.10 | ↓$0.25 (-0.95%) | 26.07 | 26.60 | 4.76M |
| 2024-11-13 | 26.09 | 25.87 | ↓$0.22 (-0.84%) | 25.70 | 26.21 | 5.21M |
| 2024-11-12 | 27.40 | 27.15 | ↓$0.25 (-0.91%) | 26.88 | 27.45 | 4.18M |
| 2024-11-11 | 27.18 | 26.86 | ↓$0.32 (-1.18%) | 26.66 | 27.18 | 4.86M |
| 2024-11-08 | 26.49 | 26.51 | ↑$0.02 (0.08%) | 26.22 | 26.60 | 4.62M |
| 2024-11-07 | 27.16 | 27.13 | ↓$0.03 (-0.11%) | 26.94 | 27.38 | 4.13M |
| 2024-11-06 | 26.61 | 26.50 | ↓$0.11 (-0.41%) | 26.21 | 26.70 | 7.92M |
| 2024-11-05 | 26.36 | 26.69 | ↑$0.33 (1.25%) | 26.16 | 26.93 | 5.36M |
| 2024-11-04 | 26.36 | 25.96 | ↓$0.40 (-1.52%) | 25.95 | 26.46 | 5.10M |
| 2024-11-01 | 26.61 | 26.67 | ↑$0.06 (0.23%) | 26.44 | 26.98 | 6.81M |
| 2024-10-31 | 27.36 | 27.14 | ↓$0.22 (-0.80%) | 26.86 | 27.49 | 9.30M |
| 2024-10-30 | 28.03 | 27.55 | ↓$0.48 (-1.71%) | 27.51 | 28.31 | 8.44M |
| 2024-10-29 | 28.59 | 28.92 | ↑$0.33 (1.15%) | 28.46 | 29.18 | 4.97M |
| 2024-10-28 | 27.98 | 28.54 | ↑$0.56 (2.00%) | 27.79 | 28.60 | 7.37M |
| 2024-10-25 | 28.25 | 28.22 | ↓$0.03 (-0.11%) | 28.19 | 28.56 | 5.02M |
| 2024-10-24 | 28.45 | 28.16 | ↓$0.29 (-1.02%) | 27.92 | 28.46 | 4.38M |
| 2024-10-23 | 27.99 | 27.90 | ↓$0.09 (-0.32%) | 27.50 | 28.25 | 5.34M |
| 2024-10-22 | 27.64 | 27.68 | ↑$0.04 (0.14%) | 27.39 | 27.75 | 3.74M |
Create an account or log in to view more rows.
$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
$STM hi hi
$STM we need one good push to moon this.