STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    7.86 
    6.99 
    6.11 
 Jul 28, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 6.28 6.30 6.25 6.30 623,702
Jul 21, 2016 6.31 6.35 6.25 6.26 1,104,545
Jul 20, 2016 6.24 6.26 6.20 6.24 1,401,767
Jul 19, 2016 6.11 6.15 6.09 6.12 1,288,894
Jul 18, 2016 6.02 6.17 6.02 6.13 1,352,124
Jul 15, 2016 5.99 6.00 5.95 5.97 561,189
Jul 14, 2016 6.04 6.05 5.99 6.02 885,821
Jul 13, 2016 6.04 6.05 5.96 5.99 643,817
Jul 12, 2016 5.99 6.03 5.98 5.99 759,112
Jul 11, 2016 5.86 5.93 5.85 5.91 982,024
Jul 8, 2016 5.66 5.73 5.66 5.72 1,114,612
Jul 7, 2016 5.46 5.52 5.38 5.44 989,957
Jul 6, 2016 5.30 5.45 5.26 5.45 2,834,369
Jul 5, 2016 5.68 5.68 5.51 5.53 1,106,999
Jul 1, 2016 5.87 5.90 5.83 5.85 834,036
Jun 30, 2016 5.76 5.89 5.73 5.89 818,363
Jun 29, 2016 5.70 5.72 5.64 5.65 891,704
Jun 28, 2016 5.70 5.76 5.63 5.68 1,146,717
Jun 27, 2016 5.55 5.56 5.39 5.52 1,374,232
Jun 24, 2016 5.68 5.80 5.60 5.62 2,177,330
Jun 23, 2016 6.15 6.20 6.09 6.19 971,852
Jun 22, 2016 6.06 6.06 5.93 5.93 1,455,451
Jun 21, 2016 5.88 5.91 5.84 5.89 806,751
Jun 20, 2016 5.86 5.87 5.79 5.79 1,050,962
Jun 17, 2016 5.64 5.70 5.58 5.66 751,201
Jun 16, 2016 5.53 5.65 5.47 5.62 1,342,838
Jun 15, 2016 5.69 5.74 5.66 5.71 758,683
Jun 14, 2016 5.56 5.64 5.51 5.64 1,400,228
Jun 13, 2016 5.56 5.69 5.56 5.58 833,209
Jun 10, 2016 5.82 5.83 5.70 5.73 991,355