Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stmicroelectronics ADR (NY: STM )

27.94 -1.05 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 41.31 41.89 40.50 41.88 4,564,770 +1.02(+2.49%)
May 30, 2024 40.75 41.12 40.52 40.86 2,019,609 +0.65(+1.61%)
May 29, 2024 40.49 40.68 40.17 40.21 3,680,634 -1.58(-3.77%)
May 28, 2024 41.59 41.91 41.42 41.79 3,344,340 -0.01(-0.02%)
May 24, 2024 41.58 41.87 41.41 41.80 2,527,022 +0.19(+0.46%)
May 23, 2024 42.98 42.99 41.25 41.61 4,000,025 -0.57(-1.35%)
May 22, 2024 41.63 42.42 41.35 42.18 3,448,439 +1.31(+3.20%)
May 21, 2024 40.47 41.02 40.46 40.87 2,398,082 -1.08(-2.57%)
May 20, 2024 41.54 42.23 41.44 41.95 2,027,125 +0.40(+0.96%)
May 17, 2024 41.77 41.84 41.29 41.55 1,927,635 -0.29(-0.69%)
May 16, 2024 42.46 42.51 41.77 41.84 3,072,052 -0.92(-2.15%)
May 15, 2024 41.97 42.80 41.70 42.75 3,282,210 +1.01(+2.41%)
May 14, 2024 41.18 41.77 40.86 41.75 3,253,863 +1.32(+3.26%)
May 13, 2024 40.43 40.80 40.36 40.43 1,721,804 +0.01(+0.02%)
May 10, 2024 40.45 40.56 40.23 40.42 2,040,962 +0.19(+0.47%)
May 09, 2024 40.41 40.42 40.05 40.23 2,867,547 -0.04(-0.10%)
May 08, 2024 40.33 40.49 39.89 40.27 3,603,000 -0.33(-0.81%)
May 07, 2024 41.32 41.33 40.59 40.60 3,226,790 +0.38(+0.94%)
May 06, 2024 40.12 40.23 39.94 40.22 2,292,620 +0.24(+0.60%)
May 03, 2024 40.20 40.39 39.71 39.98 2,723,999 +0.89(+2.27%)
May 02, 2024 39.09 39.29 38.61 39.09 2,944,238 +0.44(+1.14%)
May 01, 2024 39.30 39.86 38.41 38.65 3,797,277 -0.82(-2.07%)
Apr 30, 2024 40.63 40.66 39.44 39.47 3,644,662 -1.62(-3.93%)
Apr 29, 2024 41.00 41.09 40.58 41.09 2,834,694 -0.15(-0.36%)
Apr 26, 2024 41.65 41.74 41.15 41.24 3,784,630 -1.27(-2.98%)
Apr 25, 2024 42.47 43.05 41.80 42.50 6,263,973 +0.46(+1.09%)
Apr 24, 2024 42.24 42.62 41.63 42.05 6,926,684 +2.16(+5.40%)
Apr 23, 2024 39.36 40.13 39.21 39.89 3,249,903 +0.73(+1.86%)
Apr 22, 2024 39.22 39.52 38.77 39.16 3,335,977 +0.65(+1.68%)
Apr 19, 2024 39.40 39.41 38.28 38.51 4,006,648 -1.01(-2.55%)
Apr 18, 2024 39.91 40.14 39.47 39.52 4,017,233 -0.72(-1.79%)
Apr 17, 2024 40.62 40.67 40.07 40.24 3,522,498 +0.00(+0.00%)
Apr 16, 2024 40.16 40.55 39.98 40.24 4,263,796 -0.31(-0.76%)
Apr 15, 2024 41.78 41.78 40.31 40.55 3,071,519 -0.44(-1.07%)
Apr 12, 2024 41.59 41.71 40.99 40.99 3,311,891 -1.58(-3.70%)
Apr 11, 2024 42.41 42.64 41.85 42.56 2,822,066 +0.37(+0.87%)
Apr 10, 2024 42.46 42.69 41.96 42.20 3,344,149 -1.17(-2.69%)
Apr 09, 2024 42.98 43.37 42.60 43.36 2,606,066 +1.20(+2.84%)
Apr 08, 2024 42.13 42.41 42.00 42.17 1,939,847 +0.31(+0.74%)
Apr 05, 2024 41.75 42.01 41.52 41.86 3,416,959 +0.07(+0.17%)
Apr 04, 2024 43.01 43.23 41.63 41.79 3,798,734 -0.66(-1.55%)
Apr 03, 2024 42.33 42.59 42.04 42.44 3,130,659 +0.59(+1.41%)
Apr 02, 2024 42.14 42.28 41.68 41.86 3,371,367 -1.38(-3.18%)
Apr 01, 2024 43.41 44.30 43.06 43.23 2,299,643 +0.09(+0.21%)
Mar 28, 2024 43.36 43.08 43.06 43.14 2,358,802 -0.73(-1.66%)
Mar 27, 2024 43.40 43.90 43.19 43.87 3,613,387 +0.95(+2.21%)
Mar 26, 2024 43.15 43.34 42.89 42.92 2,777,978 +0.09(+0.21%)
Mar 25, 2024 42.90 43.32 42.80 42.83 2,162,636 -0.37(-0.85%)
Mar 22, 2024 43.04 43.42 42.85 43.20 1,974,307 -0.18(-0.41%)
Mar 21, 2024 44.17 44.38 43.35 43.38 3,775,189 -0.85(-1.92%)
Mar 20, 2024 43.22 44.28 43.07 44.23 3,030,110 +0.65(+1.49%)
Mar 19, 2024 43.72 43.75 42.94 43.58 3,908,025 -0.90(-2.02%)
Mar 18, 2024 44.90 45.14 44.46 44.48 2,645,562 -0.21(-0.47%)
Mar 15, 2024 45.16 45.48 44.67 44.69 7,098,868 -1.65(-3.57%)
Mar 14, 2024 47.33 47.65 46.06 46.34 3,179,675 -1.10(-2.31%)
Mar 13, 2024 48.19 48.25 47.31 47.44 3,286,362 -1.00(-2.06%)
Mar 12, 2024 48.25 48.47 47.57 48.44 3,965,249 +1.11(+2.34%)
Mar 11, 2024 46.90 47.72 46.77 47.33 4,035,060 +0.55(+1.17%)
Mar 08, 2024 48.51 48.58 46.75 46.78 4,370,956 -1.61(-3.34%)
Mar 07, 2024 47.28 48.87 47.25 48.40 4,519,957 +1.70(+3.65%)
Mar 06, 2024 46.05 47.08 45.81 46.69 4,209,005 +1.01(+2.20%)
Mar 05, 2024 46.05 46.25 45.31 45.69 3,480,666 -0.71(-1.52%)
Mar 04, 2024 46.83 46.86 46.33 46.39 2,310,213 -0.61(-1.29%)
Mar 01, 2024 45.95 47.17 45.88 47.00 3,497,356 +1.54(+3.40%)
Feb 29, 2024 45.14 45.55 44.88 45.46 2,691,676 +0.70(+1.56%)
Feb 28, 2024 45.11 45.16 44.66 44.76 2,116,705 -1.38(-3.00%)
Feb 27, 2024 45.51 46.81 45.31 46.14 3,193,019 +1.45(+3.26%)
Feb 26, 2024 44.61 44.89 44.44 44.69 2,528,814 +0.10(+0.22%)
Feb 23, 2024 45.66 45.69 44.50 44.59 3,213,714 -0.88(-1.93%)
Feb 22, 2024 45.64 45.81 45.37 45.47 3,473,853 +1.01(+2.26%)
Feb 21, 2024 44.21 44.50 43.86 44.46 2,778,386 +0.05(+0.11%)
Feb 20, 2024 44.54 44.55 43.92 44.41 3,710,690 -0.61(-1.35%)
Feb 16, 2024 45.63 45.82 45.00 45.02 3,353,660 -0.13(-0.29%)
Feb 15, 2024 45.31 45.46 45.01 45.15 3,104,838 +0.32(+0.71%)
Feb 14, 2024 44.51 44.88 44.36 44.83 2,910,294 +0.78(+1.76%)
Feb 13, 2024 44.35 44.74 43.65 44.05 4,214,597 -1.64(-3.60%)
Feb 12, 2024 46.19 46.43 45.69 45.70 2,780,557 -0.40(-0.86%)
Feb 09, 2024 45.62 46.16 45.52 46.09 3,112,170 +1.09(+2.41%)
Feb 08, 2024 44.59 45.27 44.49 45.01 3,723,566 +1.14(+2.59%)
Feb 07, 2024 43.68 43.94 43.27 43.87 4,042,089 -0.19(-0.43%)
Feb 06, 2024 43.97 44.12 43.59 44.06 3,879,138 -0.53(-1.18%)
Feb 05, 2024 43.99 44.68 43.72 44.59 3,717,831 +1.10(+2.52%)
Feb 02, 2024 43.23 43.66 43.02 43.49 3,492,589 -0.64(-1.45%)
Feb 01, 2024 44.05 44.25 43.68 44.13 3,357,585 +0.17(+0.39%)
Jan 31, 2024 44.21 44.94 43.91 43.96 3,992,536 -0.22(-0.50%)
Jan 30, 2024 44.86 44.98 44.07 44.18 2,891,691 -0.48(-1.07%)
Jan 29, 2024 44.11 44.68 43.82 44.66 4,098,084 +0.20(+0.45%)
Jan 26, 2024 44.28 45.02 44.18 44.46 7,961,298 -0.98(-2.15%)
Jan 25, 2024 45.53 46.20 45.18 45.44 6,606,651 -0.36(-0.78%)
Jan 24, 2024 46.13 46.67 45.45 45.80 6,148,816 -0.71(-1.52%)
Jan 23, 2024 45.52 46.54 45.41 46.50 3,702,627 +1.34(+2.96%)
Jan 22, 2024 45.03 45.34 44.89 45.17 2,870,779 +0.34(+0.76%)
Jan 19, 2024 44.05 44.87 43.84 44.83 4,310,555 +1.00(+2.27%)
Jan 18, 2024 43.79 43.98 43.21 43.83 4,496,077 +1.42(+3.36%)
Jan 17, 2024 42.34 42.46 41.70 42.41 3,471,206 -0.99(-2.27%)
Jan 16, 2024 42.82 43.40 42.54 43.39 4,455,782 -0.01(-0.02%)
Jan 12, 2024 43.61 43.84 43.21 43.40 2,733,259 -0.68(-1.54%)
Jan 11, 2024 44.08 44.49 43.42 44.08 3,424,738 -0.15(-0.34%)
Jan 10, 2024 44.17 44.37 43.53 44.23 3,343,328 -0.28(-0.63%)
Jan 09, 2024 44.18 44.73 44.12 44.51 3,556,426 -0.78(-1.72%)
Jan 08, 2024 44.64 45.40 44.51 45.29 3,130,880 +0.84(+1.88%)
Jan 05, 2024 44.59 45.25 44.24 44.45 3,325,431 -0.29(-0.65%)
Jan 04, 2024 44.66 45.16 44.21 44.74 6,157,332 -2.08(-4.45%)
Jan 03, 2024 46.98 47.14 46.43 46.82 3,863,314 -1.36(-2.81%)
Jan 02, 2024 48.84 48.86 47.78 48.18 4,143,338 -1.77(-3.55%)
Dec 29, 2023 50.13 50.27 49.66 49.95 1,699,243 -0.09(-0.18%)
Dec 28, 2023 50.33 50.52 50.01 50.04 1,896,743 -0.68(-1.34%)
Dec 27, 2023 50.53 50.76 50.32 50.72 1,652,310 +0.35(+0.69%)
Dec 26, 2023 49.82 50.69 49.81 50.37 1,695,340 +0.43(+0.86%)
Dec 22, 2023 50.02 50.32 49.62 49.94 1,556,953 -0.12(-0.24%)
Dec 21, 2023 49.74 50.19 49.53 50.06 2,785,751 +1.16(+2.36%)
Dec 20, 2023 49.89 50.17 48.88 48.90 2,908,905 -1.35(-2.68%)
Dec 19, 2023 50.04 50.34 49.96 50.25 2,038,655 +0.52(+1.04%)
Dec 18, 2023 50.31 50.34 49.32 49.73 2,288,862 -0.51(-1.01%)
Dec 15, 2023 50.81 51.09 50.24 50.24 4,027,104 +0.26(+0.52%)
Dec 14, 2023 49.21 50.36 49.21 49.98 3,722,861 +1.38(+2.85%)
Dec 13, 2023 47.87 48.73 47.35 48.60 2,895,548 +0.54(+1.12%)
Dec 12, 2023 47.83 48.08 47.61 48.06 1,561,369 -0.03(-0.06%)
Dec 11, 2023 47.39 48.20 47.34 48.09 3,467,479 +0.45(+0.94%)
Dec 08, 2023 47.30 47.83 47.23 47.64 2,767,374 +0.11(+0.23%)
Dec 07, 2023 46.82 47.74 46.70 47.53 3,131,245 +0.29(+0.61%)
Dec 06, 2023 47.95 48.11 47.20 47.24 2,509,336 -0.01(-0.02%)
Dec 05, 2023 47.52 47.77 47.05 47.25 2,479,552 -0.03(-0.06%)
Dec 04, 2023 46.91 47.28 46.58 47.28 3,581,816 -0.33(-0.69%)
Dec 01, 2023 47.25 47.61 46.90 47.61 2,434,392 +0.40(+0.84%)
Nov 30, 2023 47.58 47.58 46.95 47.21 3,863,431 +0.43(+0.91%)
Nov 29, 2023 46.70 47.35 46.64 46.78 3,470,978 +1.27(+2.80%)
Nov 28, 2023 45.57 45.79 45.17 45.51 2,170,916 +0.34(+0.75%)
Nov 27, 2023 45.30 45.52 45.08 45.17 1,549,703 -0.24(-0.53%)
Nov 24, 2023 45.24 45.55 45.07 45.41 1,271,520 +0.35(+0.77%)
Nov 22, 2023 45.39 45.54 44.88 45.06 2,088,589 -0.07(-0.15%)
Nov 21, 2023 45.66 45.70 44.76 45.13 2,870,557 -0.94(-2.03%)
Nov 20, 2023 45.76 46.32 45.70 46.07 2,439,135 +0.55(+1.20%)
Nov 17, 2023 45.46 45.55 45.20 45.52 2,806,815 +0.38(+0.84%)
Nov 16, 2023 45.09 45.50 45.04 45.14 3,920,135 -0.20(-0.44%)
Nov 15, 2023 45.04 45.76 44.76 45.34 5,469,574 +1.81(+4.16%)
Nov 14, 2023 43.38 43.81 42.99 43.53 5,482,370 +2.45(+5.96%)
Nov 13, 2023 41.22 41.23 40.74 41.08 2,606,704 -0.49(-1.17%)
Nov 10, 2023 40.72 41.84 40.53 41.57 4,198,785 +1.30(+3.24%)
Nov 09, 2023 41.02 41.26 40.20 40.27 3,533,362 -0.52(-1.27%)
Nov 08, 2023 40.87 40.96 40.54 40.78 2,123,178 +0.18(+0.44%)
Nov 07, 2023 40.18 40.95 40.12 40.60 2,110,667 -0.21(-0.51%)
Nov 06, 2023 40.87 41.00 40.41 40.81 2,365,180 -0.24(-0.58%)
Nov 03, 2023 40.56 41.37 40.37 41.05 4,573,925 +1.20(+3.02%)
Nov 02, 2023 40.11 40.16 39.45 39.85 5,077,795 +1.54(+4.03%)
Nov 01, 2023 38.40 38.45 37.67 38.30 4,540,289 +0.51(+1.34%)
Oct 31, 2023 37.84 38.13 37.40 37.80 4,387,173 +0.29(+0.77%)
Oct 30, 2023 37.74 38.26 37.03 37.51 8,336,518 -1.89(-4.80%)
Oct 27, 2023 39.62 39.72 38.96 39.40 5,530,044 -0.66(-1.64%)
Oct 26, 2023 40.35 41.32 40.03 40.06 7,432,445 +1.25(+3.23%)
Oct 25, 2023 38.91 39.24 38.41 38.80 5,827,560 -0.80(-2.01%)
Oct 24, 2023 39.51 39.78 39.24 39.60 3,859,983 +0.01(+0.03%)
Oct 23, 2023 39.47 40.29 39.15 39.59 4,747,106 +0.01(+0.03%)
Oct 20, 2023 40.18 40.40 39.54 39.58 5,312,465 -0.93(-2.28%)
Oct 19, 2023 41.38 41.61 40.29 40.50 5,495,564 -1.08(-2.61%)
Oct 18, 2023 41.89 42.17 41.38 41.59 3,135,142 -1.02(-2.41%)
Oct 17, 2023 41.75 43.05 41.60 42.61 3,270,705 -0.70(-1.61%)
Oct 16, 2023 43.18 43.56 42.99 43.31 3,387,537 +0.63(+1.47%)
Oct 13, 2023 43.97 44.04 42.58 42.68 3,272,459 -1.49(-3.38%)
Oct 12, 2023 44.42 44.87 43.83 44.18 3,684,502 -0.76(-1.68%)
Oct 11, 2023 44.88 45.18 44.44 44.93 2,535,331 +0.17(+0.38%)
Oct 10, 2023 44.64 45.12 44.42 44.76 3,163,589 +0.69(+1.56%)
Oct 09, 2023 43.92 44.18 43.41 44.08 2,247,422 -0.54(-1.20%)
Oct 06, 2023 43.55 44.84 43.16 44.61 3,893,801 +1.40(+3.25%)
Oct 05, 2023 43.47 43.63 42.87 43.21 3,605,935 -0.15(-0.34%)
Oct 04, 2023 42.17 43.45 42.12 43.36 5,258,731 +1.50(+3.59%)
Oct 03, 2023 42.29 42.73 41.65 41.86 3,752,694 -1.05(-2.46%)
Oct 02, 2023 42.84 43.21 42.39 42.91 3,181,831 -0.04(-0.09%)
Sep 29, 2023 43.58 43.68 42.77 42.95 2,800,778 +0.45(+1.05%)
Sep 28, 2023 42.02 42.98 41.81 42.50 2,901,222 +0.71(+1.69%)
Sep 27, 2023 41.95 42.05 41.25 41.80 2,848,981 +0.22(+0.53%)
Sep 26, 2023 42.09 42.23 41.35 41.58 3,126,170 -0.95(-2.22%)
Sep 25, 2023 41.85 42.55 42.28 42.52 2,947,878 +0.01(+0.02%)
Sep 22, 2023 42.52 42.79 42.29 42.51 2,801,658 +0.05(+0.12%)
Sep 21, 2023 42.51 43.04 42.45 42.46 2,834,034 -0.35(-0.81%)
Sep 20, 2023 43.42 43.74 42.77 42.81 2,694,296 -0.32(-0.74%)
Sep 19, 2023 43.10 43.26 42.70 43.13 2,837,326 -0.06(-0.14%)
Sep 18, 2023 42.75 43.31 42.69 43.19 2,867,271 -0.30(-0.69%)
Sep 15, 2023 44.23 44.27 43.46 43.49 3,438,688 -0.91(-2.06%)
Sep 14, 2023 44.20 44.51 43.65 44.40 2,616,533 +0.38(+0.86%)
Sep 13, 2023 43.90 44.21 43.68 44.03 2,162,664 +0.40(+0.91%)
Sep 12, 2023 43.59 44.30 43.57 43.63 2,122,510 -0.54(-1.22%)
Sep 11, 2023 44.55 44.60 43.64 44.17 2,243,046 +0.22(+0.50%)
Sep 08, 2023 44.07 44.33 43.76 43.95 1,916,301 -0.04(-0.09%)
Sep 07, 2023 43.47 44.09 43.29 43.99 4,589,491 -1.82(-3.97%)
Sep 06, 2023 46.21 46.40 45.27 45.80 2,736,080 -0.43(-0.92%)
Sep 05, 2023 46.06 46.57 45.86 46.23 1,975,014 -0.50(-1.06%)
Sep 01, 2023 47.42 47.48 46.52 46.73 2,031,261 -0.24(-0.51%)
Aug 31, 2023 47.11 47.42 46.85 46.97 3,213,618 -0.54(-1.13%)
Aug 30, 2023 47.47 47.62 47.07 47.50 2,009,315 -0.03(-0.06%)
Aug 29, 2023 46.65 47.74 46.59 47.53 2,939,202 +0.91(+1.96%)
Aug 28, 2023 46.54 46.66 46.16 46.62 2,299,060 +0.62(+1.34%)
Aug 25, 2023 45.81 46.33 45.13 46.00 4,133,815 +0.77(+1.69%)
Aug 24, 2023 47.29 47.30 45.11 45.24 4,563,599 -1.76(-3.74%)
Aug 23, 2023 45.72 47.12 45.68 47.00 3,012,271 +0.37(+0.79%)
Aug 22, 2023 47.45 47.51 46.53 46.63 2,831,524 +0.05(+0.11%)
Aug 21, 2023 45.93 46.68 45.87 46.58 3,082,263 +0.76(+1.65%)
Aug 18, 2023 45.18 45.94 45.05 45.82 3,116,414 +0.18(+0.39%)
Aug 17, 2023 45.95 46.05 45.45 45.65 3,784,819 -0.44(-0.95%)
Aug 16, 2023 46.86 46.94 46.03 46.08 2,431,318 -0.72(-1.53%)
Aug 15, 2023 47.22 47.27 46.71 46.80 2,332,493 -0.74(-1.55%)
Aug 14, 2023 46.71 47.58 46.48 47.53 2,553,510 +0.61(+1.29%)
Aug 11, 2023 47.68 47.68 46.78 46.93 3,474,160 -1.23(-2.56%)
Aug 10, 2023 49.00 49.39 47.97 48.16 2,672,138 +0.05(+0.10%)
Aug 09, 2023 48.64 48.73 47.94 48.11 2,543,318 -0.63(-1.28%)
Aug 08, 2023 48.56 48.84 48.07 48.74 2,981,442 -0.93(-1.88%)
Aug 07, 2023 49.50 49.74 49.09 49.67 2,431,493 +0.33(+0.66%)
Aug 04, 2023 50.06 50.31 49.00 49.34 3,503,572 -1.58(-3.10%)
Aug 03, 2023 50.19 51.17 49.95 50.92 3,013,471 -0.80(-1.54%)
Aug 02, 2023 52.63 52.63 51.53 51.72 2,542,092 -1.57(-2.95%)
Aug 01, 2023 52.86 53.38 52.57 53.29 1,832,385 -0.06(-0.11%)
Jul 31, 2023 53.50 53.62 53.04 53.35 2,145,959 +0.23(+0.43%)
Jul 28, 2023 53.60 53.60 52.29 53.12 5,153,646 -0.78(-1.44%)
Jul 27, 2023 54.50 55.50 53.79 53.89 5,388,368 +2.66(+5.20%)
Jul 26, 2023 50.83 51.68 50.61 51.23 3,400,411 -0.07(-0.14%)
Jul 25, 2023 50.67 51.44 50.65 51.30 3,295,767 +1.15(+2.30%)
Jul 24, 2023 50.45 50.65 50.03 50.15 3,206,017 -0.19(-0.38%)
Jul 21, 2023 50.70 50.91 50.14 50.34 4,032,842 -0.05(-0.10%)
Jul 20, 2023 51.30 51.47 50.07 50.39 3,833,429 -1.40(-2.71%)
Jul 19, 2023 52.32 52.47 51.68 51.79 2,325,796 -0.87(-1.66%)
Jul 18, 2023 52.29 52.86 52.05 52.66 1,980,554 +0.22(+0.42%)
Jul 17, 2023 51.72 52.79 51.39 52.44 5,516,244 +0.29(+0.55%)
Jul 14, 2023 53.04 53.15 51.90 52.16 3,374,265 -0.92(-1.74%)
Jul 13, 2023 52.52 53.29 52.28 53.08 4,138,667 +1.74(+3.39%)
Jul 12, 2023 51.33 51.58 51.00 51.34 4,592,938 +2.25(+4.57%)
Jul 11, 2023 48.99 49.14 48.40 49.09 2,055,486 +0.64(+1.31%)
Jul 10, 2023 47.56 48.53 47.55 48.46 2,557,602 +0.91(+1.92%)
Jul 07, 2023 47.09 48.06 47.03 47.54 3,032,398 +0.49(+1.03%)
Jul 06, 2023 46.98 47.19 46.32 47.06 4,405,419 -1.62(-3.33%)
Jul 05, 2023 49.34 49.52 48.65 48.68 3,598,462 -1.28(-2.57%)
Jul 03, 2023 49.72 50.16 49.60 49.96 1,505,161 +0.28(+0.56%)
Jun 30, 2023 49.20 49.78 48.92 49.68 2,972,912 +1.28(+2.65%)
Jun 29, 2023 48.21 48.47 47.80 48.40 2,530,972 +0.47(+0.97%)
Jun 28, 2023 47.85 48.28 47.69 47.93 3,031,926 +0.19(+0.40%)
Jun 27, 2023 46.98 47.84 46.72 47.74 3,271,593 +0.83(+1.78%)
Jun 26, 2023 46.91 47.57 46.84 46.91 2,389,310 +0.79(+1.70%)
Jun 23, 2023 46.17 46.42 45.92 46.12 3,528,966 -1.51(-3.17%)
Jun 22, 2023 47.15 47.83 47.02 47.63 2,176,907 +0.29(+0.61%)
Jun 21, 2023 48.14 48.31 47.19 47.34 3,358,536 -1.15(-2.37%)
Jun 20, 2023 48.52 48.99 48.04 48.50 3,191,713 -1.12(-2.26%)
Jun 16, 2023 49.59 49.81 49.16 49.62 5,057,206 +0.14(+0.28%)
Jun 15, 2023 48.66 49.92 48.61 49.48 3,434,121 -0.37(-0.74%)
Jun 14, 2023 49.33 49.91 49.01 49.84 3,545,170 +0.77(+1.58%)
Jun 13, 2023 49.33 49.41 48.51 49.07 3,346,163 +0.39(+0.80%)
Jun 12, 2023 48.13 48.78 48.00 48.68 3,761,857 +1.81(+3.85%)
Jun 09, 2023 47.43 47.60 46.78 46.88 2,783,127 +0.19(+0.40%)
Jun 08, 2023 46.28 46.81 46.16 46.69 3,765,596 +1.27(+2.80%)
Jun 07, 2023 45.40 46.09 45.22 45.42 4,144,989 +0.92(+2.07%)
Jun 06, 2023 43.52 44.53 43.29 44.50 3,103,197 +0.48(+1.08%)
Jun 05, 2023 44.29 44.48 43.78 44.02 2,413,521 -0.56(-1.25%)
Jun 02, 2023 44.96 45.12 44.23 44.57 3,053,013 -0.04(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.