The highest closing price for STMicroelectronics NV ADR (STM) in 2022 was $48.71, on January 3, 2022. It was down 27.6% for the year. The latest price is $25.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $34.48 | $34.81 | $34.27 | $34.79 | 1,587,900 |
December 29 2022 | $34.56 | $35.10 | $34.43 | $34.94 | 2,458,400 |
December 28 2022 | $34.37 | $34.63 | $33.83 | $34.01 | 2,182,100 |
December 27 2022 | $34.75 | $34.80 | $34.30 | $34.36 | 2,401,700 |
December 23 2022 | $34.84 | $35.14 | $34.50 | $35.06 | 1,917,500 |
December 22 2022 | $35.86 | $35.91 | $34.62 | $35.26 | 3,478,700 |
December 21 2022 | $35.96 | $36.69 | $35.96 | $36.69 | 2,938,300 |
December 20 2022 | $35.77 | $36.22 | $35.64 | $35.86 | 2,745,800 |
December 19 2022 | $36.24 | $36.31 | $35.45 | $35.88 | 2,055,000 |
December 16 2022 | $36.45 | $36.70 | $35.91 | $36.29 | 3,234,000 |
December 15 2022 | $37.47 | $37.55 | $36.50 | $36.56 | 4,181,500 |
December 14 2022 | $38.80 | $38.93 | $37.71 | $38.14 | 3,688,300 |
December 13 2022 | $40.14 | $40.14 | $38.59 | $38.96 | 4,255,700 |
December 12 2022 | $37.67 | $38.10 | $37.37 | $38.06 | 2,453,700 |
December 09 2022 | $37.73 | $38.02 | $37.33 | $37.34 | 2,738,600 |
December 08 2022 | $37.01 | $37.91 | $36.72 | $37.79 | 2,314,200 |
December 07 2022 | $36.57 | $36.96 | $36.43 | $36.80 | 1,991,300 |
December 06 2022 | $37.55 | $37.64 | $36.55 | $36.87 | 3,145,200 |
December 05 2022 | $37.58 | $37.94 | $37.16 | $37.57 | 2,416,700 |
December 02 2022 | $37.49 | $37.87 | $37.28 | $37.76 | 2,607,100 |
December 01 2022 | $38.22 | $38.34 | $37.30 | $37.84 | 3,216,200 |
November 30 2022 | $36.36 | $37.96 | $35.99 | $37.96 | 5,665,700 |
November 29 2022 | $36.32 | $36.58 | $35.95 | $36.04 | 2,494,900 |
November 28 2022 | $37.08 | $37.33 | $35.99 | $36.26 | 3,729,700 |
November 25 2022 | $37.71 | $37.84 | $37.47 | $37.47 | 1,189,400 |
Daily pricing data for STMicroelectronics NV ADR dates back to 12/8/1994, and may be incomplete.
