STMicroelectronics NV ADR (STM) Historical Stock Data
24.34 ↑0.36 (1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STM is down -0.10% a day on average. There have been 15 days where STMicroelectronics NV ADR closed green and 15 days where STM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 24.34 | 24.34 | ↑$0.00 (0.00%) | 24.02 | 24.42 | 5.08M |
| 2025-01-13 | 23.82 | 23.98 | ↑$0.16 (0.67%) | 23.66 | 24.06 | 6.17M |
| 2025-01-10 | 24.95 | 24.55 | ↓$0.40 (-1.60%) | 24.55 | 24.99 | 6.31M |
| 2025-01-08 | 25.86 | 25.28 | ↓$0.58 (-2.24%) | 25.16 | 25.91 | 6.69M |
| 2025-01-07 | 26.55 | 26.41 | ↓$0.14 (-0.53%) | 26.24 | 26.90 | 8.32M |
| 2025-01-06 | 25.66 | 26.20 | ↑$0.54 (2.10%) | 25.60 | 26.48 | 8.62M |
| 2025-01-03 | 24.01 | 24.41 | ↑$0.40 (1.67%) | 23.94 | 24.56 | 4.55M |
| 2025-01-02 | 24.94 | 24.30 | ↓$0.64 (-2.57%) | 24.07 | 25.03 | 5.58M |
| 2024-12-31 | 25.20 | 24.97 | ↓$0.23 (-0.91%) | 24.83 | 25.50 | 3.48M |
| 2024-12-30 | 25.20 | 24.97 | ↓$0.23 (-0.91%) | 24.92 | 25.25 | 4.38M |
| 2024-12-27 | 25.38 | 25.48 | ↑$0.10 (0.39%) | 25.15 | 25.63 | 3.68M |
| 2024-12-26 | 25.64 | 25.53 | ↓$0.11 (-0.43%) | 25.50 | 25.87 | 3.97M |
| 2024-12-24 | 25.30 | 25.67 | ↑$0.37 (1.46%) | 25.18 | 25.68 | 1.65M |
| 2024-12-23 | 24.62 | 25.27 | ↑$0.65 (2.64%) | 24.62 | 25.34 | 5.16M |
| 2024-12-20 | 24.15 | 24.61 | ↑$0.46 (1.90%) | 24.15 | 24.94 | 7.98M |
| 2024-12-19 | 24.86 | 24.48 | ↓$0.38 (-1.53%) | 24.41 | 24.95 | 6.16M |
| 2024-12-18 | 26.08 | 24.95 | ↓$1.13 (-4.33%) | 24.83 | 26.59 | 7.88M |
| 2024-12-17 | 25.72 | 25.87 | ↑$0.15 (0.58%) | 25.67 | 26.05 | 6.84M |
| 2024-12-16 | 25.45 | 25.75 | ↑$0.30 (1.18%) | 25.22 | 25.77 | 5.45M |
| 2024-12-13 | 26.31 | 26.29 | ↓$0.02 (-0.08%) | 25.95 | 26.35 | 4.49M |
| 2024-12-12 | 26.05 | 26.23 | ↑$0.18 (0.69%) | 26.00 | 26.34 | 3.98M |
| 2024-12-11 | 26.39 | 26.26 | ↓$0.13 (-0.49%) | 26.06 | 26.51 | 5.09M |
| 2024-12-10 | 26.89 | 26.32 | ↓$0.57 (-2.12%) | 26.11 | 26.93 | 8.07M |
| 2024-12-09 | 26.59 | 26.54 | ↓$0.05 (-0.19%) | 26.41 | 27.05 | 6.30M |
| 2024-12-06 | 26.40 | 26.43 | ↑$0.03 (0.11%) | 26.18 | 26.50 | 5.32M |
| 2024-12-05 | 26.37 | 25.93 | ↓$0.44 (-1.67%) | 25.89 | 26.42 | 5.42M |
| 2024-12-04 | 26.34 | 25.86 | ↓$0.48 (-1.82%) | 25.74 | 26.34 | 4.70M |
| 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 |
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.