STM - STMicroelectronics N.V.
22.07
-0.110 -0.498%
Share volume: 164,948
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Semiconductor and Related Device Manufacturing :
0.77%
PREVIOUS CLOSE
CHG
CHG%
$22.18
-0.11
-0.50%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $22.46 | $22.46 | $22.57 | $22.57 | $22.24 | $22.24 | $22.37 | $22.37 | 6,825,508 | $6,825,508.00 |
| 02/03/2025 | $21.58 | $21.58 | $22.03 | $22.03 | $21.36 | $21.36 | $21.64 | $21.64 | 10,368,609 | $10,368,609.00 |
| 01/31/2025 | $22.23 | $22.23 | $22.92 | $22.92 | $22.18 | $22.18 | $22.45 | $22.45 | 10,696,332 | $10,696,332.00 |
| 01/30/2025 | $22.54 | $22.54 | $22.79 | $22.79 | $21.96 | $21.96 | $22.52 | $22.52 | 13,983,662 | $13,983,662.00 |
| 01/29/2025 | $24.69 | $24.69 | $24.90 | $24.90 | $24.51 | $24.51 | $24.74 | $24.74 | 8,268,287 | $8,268,287.00 |
| 01/28/2025 | $25.26 | $25.26 | $25.27 | $25.27 | $24.34 | $24.34 | $24.58 | $24.58 | 10,109,671 | $10,109,671.00 |
| 01/27/2025 | $25.38 | $25.38 | $25.89 | $25.89 | $24.99 | $24.99 | $25.18 | $25.18 | 9,168,061 | $9,168,061.00 |
| 01/24/2025 | $25.73 | $25.73 | $25.74 | $25.74 | $25.17 | $25.17 | $25.36 | $25.36 | 5,678,614 | $5,678,614.00 |
| 01/23/2025 | $25.35 | $25.35 | $25.79 | $25.79 | $25.18 | $25.18 | $25.79 | $25.79 | 4,746,723 | $4,746,723.00 |
| 01/22/2025 | $25.57 | $25.57 | $25.74 | $25.74 | $25.42 | $25.42 | $25.45 | $25.45 | 4,532,335 | $4,532,335.00 |