STMicroelectronics NV ADR (STM)

NYSE


Symbol	Exchange	Currency
STM	NYSE	USD	Real-time
STMMIm	BATS Europe	EUR	Delayed
STMPAp	BATS Europe	EUR	Delayed
0INB	London	EUR	Real-time
STMMI	Milan	EUR	Real-time
STM	TradeGate	EUR	Delayed
STM	Hamburg	EUR	Delayed
STM	Frankfurt	EUR	Delayed
STMPA	Paris	EUR	Real-time
STM	Vienna	EUR	Real-time

Currency in USD

Disclaimer

47.04

-0.80(-1.68%)

Real-time Data11:45:44

Day's Range

46.81

47.40

52 wk Range

34.59

55.85

STM Historical Data

Get free historical data for STM. You'll find the closing price, open, high, low, change and %change of the STMicroelectronics NV ADR Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/06/2023 - 12/04/2023

Date	Price	Open	High	Low	Vol.	Change %
12/04/2023	46.88	47.14	47.40	46.81	1.77M	-2.01%
12/01/2023	47.84	47.48	47.84	47.13	2.42M	+0.84%
11/30/2023	47.44	47.81	47.81	47.17	3.84M	+0.91%
11/29/2023	47.01	46.93	47.58	46.87	3.40M	+2.80%
11/28/2023	45.73	45.79	46.01	45.39	2.16M	+0.75%
11/27/2023	45.39	45.52	45.74	45.30	1.49M	-0.53%
11/24/2023	45.63	45.46	45.77	45.29	1.27M	+0.77%
11/22/2023	45.28	45.61	45.76	45.10	2.08M	-0.15%
11/21/2023	45.35	45.88	45.92	44.98	2.86M	-2.03%
11/20/2023	46.29	45.98	46.54	45.92	2.43M	+1.20%
11/17/2023	45.74	45.68	45.77	45.42	2.79M	+0.84%
11/16/2023	45.36	45.31	45.72	45.26	3.90M	-0.44%
11/15/2023	45.56	45.26	45.98	44.98	5.44M	+4.16%
11/14/2023	43.74	43.59	44.02	43.19	5.46M	+5.96%
11/13/2023	41.28	41.42	41.43	40.94	2.59M	-1.17%
11/10/2023	41.77	40.92	42.04	40.73	4.18M	+3.24%
11/09/2023	40.46	41.22	41.46	40.39	3.52M	-1.27%
11/08/2023	40.98	41.07	41.16	40.74	2.11M	+0.44%
11/07/2023	40.80	40.37	41.15	40.31	2.10M	-0.51%
11/06/2023	41.01	41.07	41.20	40.61	2.35M	-0.58%

Highest

47.84

Change %

13.65

Average

44.48

Difference

7.53

Lowest

40.31

Markets

US 30

36,096.50

-149.0

-0.41%

US 500

4,556.70

-37.9

-0.83%

Dow Jones

36,092.53

-152.97

-0.42%

S&P 500

4,556.60

-38.03

-0.83%

Nasdaq

14,116.97

-188.07

-1.31%

S&P 500 VIX

13.40

+0.77

+6.10%

Dollar Index

103.692

+0.492

+0.48%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	236.08	-1.15%	52.91M
NVDA	453.01	-3.13%	22.65M
AMZN	144.24	-1.90%	21.36M
AAPL	188.05	-1.67%	18.32M
MSFT	366.52	-2.13%	15.30M
META	316.56	-2.54%	9.31M
BRKa	537,427.00	-0.92%	9.25K

Name	Last	Chg. %	Vol.
BBWI	36.07	+6.43%	2.19M
IDXX	508.98	+5.47%	541.06K
EL	139.00	+5.35%	2.37M
NCLH	17.29	+5.27%	11.47M
VFC	18.98	+4.89%	4.75M
ILMN	114.94	+4.69%	1.27M
CCL	16.34	+3.71%	18.55M

Name	Last	Chg. %	Vol.
ALK	33.69	-15.22%	12.25M
SIRI	4.595	-5.84%	6.28M
ALB	120.80	-4.25%	1.52M
ANSS	283.30	-4.12%	299.38K
PANW	284.12	-4.06%	2.32M
FCX	37.74	-3.81%	5.61M
CDNS	260.36	-3.70%	725.89K

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	236.08	-1.15%	52.91M
AAPL	188.05	-1.67%	18.32M
NVDA	452.77	-3.18%	22.57M
MSFT	366.52	-2.13%	15.30M
NIO	7.25	+1.47%	27.09M

Popular Searches

Please try another search

STMicroelectronics NV ADR (STM)

STM Historical Data

Trending Stocks