STM - STMicroelectronics N.V.
Close
24.955
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:00:03 PM CET
Semiconductor and Related Device Manufacturing :
1.18%
PREVIOUS CLOSE
CHG
CHG%
$24.96
-0.77
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $24.15 | $24.15 | $24.94 | $24.94 | $24.15 | $24.15 | $24.61 | $24.61 | 7,982,560 | $7,980,678.00 |
| 12/19/2024 | $24.86 | $24.86 | $24.95 | $24.95 | $24.41 | $24.41 | $24.48 | $24.48 | 6,165,861 | $6,165,861.00 |
| 12/18/2024 | $26.08 | $26.08 | $26.59 | $26.59 | $24.83 | $24.83 | $24.95 | $24.95 | 7,877,102 | $7,877,102.00 |
| 12/17/2024 | $25.72 | $25.72 | $26.05 | $26.05 | $25.67 | $25.67 | $25.87 | $25.87 | 6,836,634 | $6,836,634.00 |
| 12/16/2024 | $25.45 | $25.36 | $25.77 | $25.68 | $25.22 | $25.13 | $25.75 | $25.66 | 5,452,146 | $5,452,146.00 |
| 12/13/2024 | $26.31 | $26.22 | $26.35 | $26.26 | $25.95 | $25.86 | $26.29 | $26.20 | 4,487,578 | $4,487,578.00 |
| 12/12/2024 | $26.05 | $25.96 | $26.34 | $26.25 | $26.00 | $25.91 | $26.23 | $26.14 | 3,978,744 | $3,978,744.00 |
| 12/11/2024 | $26.39 | $26.30 | $26.51 | $26.42 | $26.06 | $25.96 | $26.26 | $26.17 | 5,089,362 | $5,089,362.00 |
| 12/10/2024 | $26.89 | $26.80 | $26.93 | $26.84 | $26.11 | $26.02 | $26.32 | $26.23 | 8,068,494 | $8,068,494.00 |
| 12/09/2024 | $26.59 | $26.50 | $27.05 | $26.96 | $26.41 | $26.32 | $26.54 | $26.45 | 6,300,105 | $6,300,105.00 |