The closing price for STMicroelectronics NV ADR (STM) in 2019 was $25.62, on December 31, 2019. It was up 100.7% for the year. The latest price is $25.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $25.51 | $25.85 | $25.51 | $25.62 | 818,300 |
December 30 2019 | $25.67 | $25.73 | $25.45 | $25.64 | 1,154,000 |
December 27 2019 | $25.93 | $25.96 | $25.73 | $25.79 | 1,082,700 |
December 26 2019 | $25.99 | $26.04 | $25.86 | $25.95 | 871,500 |
December 24 2019 | $25.78 | $25.94 | $25.61 | $25.92 | 590,900 |
December 23 2019 | $25.55 | $25.89 | $25.55 | $25.77 | 1,994,700 |
December 20 2019 | $25.67 | $25.76 | $25.50 | $25.57 | 2,075,300 |
December 19 2019 | $25.36 | $25.67 | $25.25 | $25.53 | 1,793,800 |
December 18 2019 | $25.34 | $25.40 | $25.23 | $25.33 | 2,061,700 |
December 17 2019 | $25.90 | $26.01 | $25.74 | $25.96 | 1,446,900 |
December 16 2019 | $25.89 | $26.08 | $25.73 | $25.73 | 1,672,000 |
December 13 2019 | $26.06 | $26.40 | $25.86 | $25.97 | 3,825,700 |
December 12 2019 | $25.19 | $25.82 | $25.18 | $25.79 | 3,519,700 |
December 11 2019 | $24.64 | $25.11 | $24.63 | $25.10 | 1,435,900 |
December 10 2019 | $24.42 | $24.62 | $24.32 | $24.53 | 1,519,100 |
December 09 2019 | $24.32 | $24.42 | $24.10 | $24.12 | 1,280,600 |
December 06 2019 | $24.09 | $24.31 | $24.01 | $24.20 | 2,131,500 |
December 05 2019 | $23.56 | $23.67 | $23.42 | $23.63 | 1,401,400 |
December 04 2019 | $23.47 | $23.53 | $23.31 | $23.42 | 1,219,200 |
December 03 2019 | $22.86 | $23.12 | $22.72 | $23.09 | 2,203,800 |
December 02 2019 | $23.27 | $23.27 | $22.85 | $23.06 | 1,770,200 |
November 29 2019 | $23.37 | $23.39 | $23.11 | $23.15 | 1,017,400 |
November 27 2019 | $23.62 | $23.65 | $23.47 | $23.65 | 973,800 |
November 26 2019 | $23.55 | $23.61 | $23.38 | $23.60 | 2,677,600 |
November 25 2019 | $23.04 | $23.26 | $23.01 | $23.25 | 1,166,600 |
Daily pricing data for STMicroelectronics NV ADR dates back to 12/8/1994, and may be incomplete.
