The lowest closing price for STMicroelectronics NV ADR (STM) in 2022 was $28.72, on July 5, 2022. It was down 27.6% for the year. The latest price is $28.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $34.37 | $34.70 | $34.16 | $34.68 | 1,587,900 |
December 29 2022 | $34.45 | $34.99 | $34.33 | $34.83 | 2,458,400 |
December 28 2022 | $34.26 | $34.52 | $33.72 | $33.91 | 2,182,100 |
December 27 2022 | $34.64 | $34.69 | $34.19 | $34.25 | 2,401,700 |
December 23 2022 | $34.73 | $35.03 | $34.39 | $34.95 | 1,917,500 |
December 22 2022 | $35.75 | $35.80 | $34.51 | $35.14 | 3,478,700 |
December 21 2022 | $35.85 | $36.58 | $35.85 | $36.58 | 2,938,300 |
December 20 2022 | $35.66 | $36.11 | $35.52 | $35.75 | 2,745,800 |
December 19 2022 | $36.13 | $36.20 | $35.34 | $35.77 | 2,055,000 |
December 16 2022 | $36.33 | $36.59 | $35.80 | $36.18 | 3,234,000 |
December 15 2022 | $37.35 | $37.44 | $36.38 | $36.44 | 4,181,500 |
December 14 2022 | $38.67 | $38.81 | $37.59 | $38.02 | 3,688,300 |
December 13 2022 | $40.01 | $40.01 | $38.47 | $38.84 | 4,255,700 |
December 12 2022 | $37.55 | $37.98 | $37.25 | $37.94 | 2,453,700 |
December 09 2022 | $37.61 | $37.90 | $37.21 | $37.22 | 2,738,600 |
December 08 2022 | $36.89 | $37.79 | $36.61 | $37.67 | 2,314,200 |
December 07 2022 | $36.45 | $36.84 | $36.32 | $36.69 | 1,991,300 |
December 06 2022 | $37.44 | $37.52 | $36.43 | $36.75 | 3,145,200 |
December 05 2022 | $37.46 | $37.82 | $37.05 | $37.45 | 2,416,700 |
December 02 2022 | $37.37 | $37.75 | $37.16 | $37.64 | 2,607,100 |
December 01 2022 | $38.10 | $38.22 | $37.18 | $37.72 | 3,216,200 |
November 30 2022 | $36.25 | $37.84 | $35.88 | $37.84 | 5,665,700 |
November 29 2022 | $36.21 | $36.46 | $35.84 | $35.93 | 2,494,900 |
November 28 2022 | $36.97 | $37.21 | $35.88 | $36.15 | 3,729,700 |
November 25 2022 | $37.59 | $37.72 | $37.35 | $37.35 | 1,189,400 |
Daily pricing data for STMicroelectronics NV ADR dates back to 12/8/1994, and may be incomplete.
