The closing price for STMicroelectronics NV ADR (STM) in 2019 was $25.47, on December 31, 2019. It was up 100.7% for the year. The latest price is $49.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $25.36 | $25.70 | $25.36 | $25.47 | 818,300 |
December 30 2019 | $25.52 | $25.58 | $25.30 | $25.49 | 1,154,000 |
December 27 2019 | $25.78 | $25.82 | $25.58 | $25.65 | 1,082,700 |
December 26 2019 | $25.84 | $25.89 | $25.71 | $25.81 | 871,500 |
December 24 2019 | $25.64 | $25.80 | $25.47 | $25.77 | 590,900 |
December 23 2019 | $25.41 | $25.74 | $25.41 | $25.63 | 1,994,700 |
December 20 2019 | $25.52 | $25.62 | $25.35 | $25.43 | 2,075,300 |
December 19 2019 | $25.22 | $25.52 | $25.11 | $25.38 | 1,793,800 |
December 18 2019 | $25.19 | $25.26 | $25.09 | $25.18 | 2,061,700 |
December 17 2019 | $25.75 | $25.86 | $25.59 | $25.82 | 1,446,900 |
December 16 2019 | $25.74 | $25.93 | $25.58 | $25.58 | 1,672,000 |
December 13 2019 | $25.91 | $26.25 | $25.71 | $25.82 | 3,825,700 |
December 12 2019 | $25.05 | $25.67 | $25.03 | $25.65 | 3,519,700 |
December 11 2019 | $24.50 | $24.97 | $24.49 | $24.96 | 1,435,900 |
December 10 2019 | $24.28 | $24.48 | $24.18 | $24.39 | 1,519,100 |
December 09 2019 | $24.18 | $24.29 | $23.96 | $23.98 | 1,280,600 |
December 06 2019 | $23.95 | $24.17 | $23.87 | $24.06 | 2,131,500 |
December 05 2019 | $23.43 | $23.54 | $23.28 | $23.49 | 1,401,400 |
December 04 2019 | $23.33 | $23.40 | $23.18 | $23.28 | 1,219,200 |
December 03 2019 | $22.73 | $22.99 | $22.59 | $22.95 | 2,203,800 |
December 02 2019 | $23.13 | $23.13 | $22.72 | $22.93 | 1,770,200 |
November 29 2019 | $23.24 | $23.26 | $22.98 | $23.02 | 1,017,400 |
November 27 2019 | $23.48 | $23.51 | $23.33 | $23.51 | 973,800 |
November 26 2019 | $23.42 | $23.47 | $23.25 | $23.46 | 2,677,600 |
November 25 2019 | $22.91 | $23.12 | $22.88 | $23.11 | 1,166,600 |
Daily pricing data for STMicroelectronics NV ADR dates back to 12/8/1994, and may be incomplete.