The closing price for STMicroelectronics NV ADR (STM) in 2019 was $25.55, on December 31, 2019. It was up 100.7% for the year. The latest price is $70.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $25.43 | $25.78 | $25.43 | $25.55 | 818,300 |
December 30 2019 | $25.60 | $25.65 | $25.38 | $25.57 | 1,154,000 |
December 27 2019 | $25.85 | $25.89 | $25.65 | $25.72 | 1,082,700 |
December 26 2019 | $25.92 | $25.97 | $25.79 | $25.88 | 871,500 |
December 24 2019 | $25.71 | $25.87 | $25.54 | $25.84 | 590,900 |
December 23 2019 | $25.48 | $25.81 | $25.48 | $25.70 | 1,994,700 |
December 20 2019 | $25.60 | $25.69 | $25.42 | $25.50 | 2,075,300 |
December 19 2019 | $25.29 | $25.60 | $25.18 | $25.45 | 1,793,800 |
December 18 2019 | $25.26 | $25.33 | $25.16 | $25.25 | 2,061,700 |
December 17 2019 | $25.82 | $25.94 | $25.66 | $25.89 | 1,446,900 |
December 16 2019 | $25.81 | $26.00 | $25.65 | $25.65 | 1,672,000 |
December 13 2019 | $25.98 | $26.33 | $25.79 | $25.90 | 3,825,700 |
December 12 2019 | $25.12 | $25.75 | $25.10 | $25.72 | 3,519,700 |
December 11 2019 | $24.57 | $25.04 | $24.56 | $25.03 | 1,435,900 |
December 10 2019 | $24.35 | $24.55 | $24.25 | $24.46 | 1,519,100 |
December 09 2019 | $24.25 | $24.36 | $24.03 | $24.05 | 1,280,600 |
December 06 2019 | $24.02 | $24.24 | $23.94 | $24.13 | 2,131,500 |
December 05 2019 | $23.49 | $23.61 | $23.35 | $23.56 | 1,401,400 |
December 04 2019 | $23.40 | $23.46 | $23.25 | $23.35 | 1,219,200 |
December 03 2019 | $22.79 | $23.06 | $22.66 | $23.02 | 2,203,800 |
December 02 2019 | $23.20 | $23.20 | $22.78 | $22.99 | 1,770,200 |
November 29 2019 | $23.30 | $23.32 | $23.05 | $23.09 | 1,017,400 |
November 27 2019 | $23.55 | $23.58 | $23.40 | $23.58 | 973,800 |
November 26 2019 | $23.48 | $23.54 | $23.31 | $23.53 | 2,677,600 |
November 25 2019 | $22.97 | $23.19 | $22.94 | $23.18 | 1,166,600 |
Daily pricing data for STMicroelectronics NV ADR dates back to 12/8/1994, and may be incomplete.