The highest closing price for STMicroelectronics NV ADR (STM) last month was $26.41, on January 7. It was down 10% for the month. The latest price is $24.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $22.23 | $22.92 | $22.18 | $22.45 | 10,696,330 |
January 30 2025 | $22.54 | $22.79 | $21.96 | $22.52 | 13,983,660 |
January 29 2025 | $24.69 | $24.90 | $24.51 | $24.74 | 8,268,287 |
January 28 2025 | $25.26 | $25.27 | $24.34 | $24.58 | 10,109,670 |
January 27 2025 | $25.38 | $25.89 | $24.99 | $25.18 | 9,168,061 |
January 24 2025 | $25.73 | $25.74 | $25.17 | $25.36 | 5,678,614 |
January 23 2025 | $25.35 | $25.79 | $25.18 | $25.79 | 4,746,723 |
January 22 2025 | $25.57 | $25.74 | $25.42 | $25.45 | 4,532,335 |
January 21 2025 | $25.69 | $25.84 | $25.44 | $25.75 | 4,544,671 |
January 17 2025 | $25.33 | $25.46 | $25.16 | $25.37 | 4,584,938 |
January 16 2025 | $24.89 | $25.01 | $24.60 | $24.69 | 5,336,967 |
January 15 2025 | $24.86 | $24.95 | $24.64 | $24.65 | 4,283,582 |
January 14 2025 | $24.34 | $24.42 | $24.02 | $24.34 | 5,082,513 |
January 13 2025 | $23.82 | $24.06 | $23.66 | $23.98 | 6,173,362 |
January 10 2025 | $24.95 | $24.99 | $24.55 | $24.55 | 6,306,640 |
January 08 2025 | $25.86 | $25.91 | $25.16 | $25.28 | 6,694,827 |
January 07 2025 | $26.55 | $26.90 | $26.24 | $26.41 | 8,322,340 |
January 06 2025 | $25.66 | $26.48 | $25.60 | $26.20 | 8,624,776 |
January 03 2025 | $24.01 | $24.56 | $23.94 | $24.41 | 4,547,552 |
January 02 2025 | $24.94 | $25.03 | $24.07 | $24.30 | 5,575,936 |
Daily pricing data for STMicroelectronics NV ADR dates back to 12/8/1994, and may be incomplete.
