Stmicroelectronics Adr Historical Data

STM
Download
Date Close Price change Market cap Trading volume
Jul 18, 2022 $ 32.61
-0.84%
$ 65.23 billion $ 391
Jul 6, 2022 $ 30.05
+1.64%
$ 60.09 billion $ 30
Jul 5, 2022 $ 29.56
+2.71%
$ 59.12 billion $ 30
May 19, 2022 $ 39.62
+3.08%
$ 79.24 billion $ 40
May 18, 2022 $ 38.44
-0.19%
$ 76.87 billion $ 38
May 5, 2022 $ 37.31
-4.10%
$ 74.63 billion $ 37
May 4, 2022 $ 38.91
+4.75%
$ 77.82 billion $ 39
May 3, 2022 $ 37.53
+0.56%
$ 75.06 billion $ 38
Apr 21, 2022 $ 39.61
+3.16%
$ 79.22 billion $ 40
Apr 20, 2022 $ 38.39
-1.72%
$ 76.79 billion $ 38
Apr 13, 2022 $ 37.31
+0.59%
$ 74.63 billion $ 37
Apr 12, 2022 $ 37.09
-2.43%
$ 74.19 billion $ 37
Apr 7, 2022 $ 38.98
+0.15%
$ 77.95 billion $ 39
Apr 6, 2022 $ 38.91
+1.17%
$ 77.83 billion $ 39
Apr 5, 2022 $ 40.23
-5.77%
$ 80.47 billion $ 40
Apr 4, 2022 $ 42.7
+0.07%
$ 85.4 billion $ 85
Mar 15, 2022 $ 38.33
+1.90%
$ 76.65 billion $ 38
Mar 14, 2022 $ 37.61
-0.25%
$ 75.22 billion $ 75
Mar 11, 2022 $ 38.23
-1.58%
$ 76.45 billion $ 38
Mar 10, 2022 $ 38.84
-2.35%
$ 77.68 billion $ 39
Mar 9, 2022 $ 39.78
+2.16%
$ 79.55 billion $ 119
Mar 8, 2022 $ 36.89
+3.42%
$ 73.79 billion $ 37
Mar 7, 2022 $ 35.67
-5.17%
$ 71.35 billion $ 36
Mar 6, 2022 $ 37.62
+0.00%
$ 75.24 billion $ 38
Mar 5, 2022 $ 37.62
+0.00%
$ 75.24 billion $ 38
Mar 4, 2022 $ 37.62
+0.60%
$ 75.24 billion $ 38
Mar 1, 2022 $ 40.39
-4.55%
$ 80.77 billion $ 40
Feb 28, 2022 $ 42.31
+0.27%
$ 84.62 billion $ 85
Feb 23, 2022 $ 42.64
+0.65%
$ 85.27 billion $ 85
Feb 22, 2022 $ 42.36
+0.22%
$ 84.72 billion $ 85
Jan 31, 2022 $ 45.48
+0.00%
$ 90.95 billion $ 45
Jan 30, 2022 $ 45.48
+0.00%
$ 90.95 billion $ 45
Jan 29, 2022 $ 45.48
+0.00%
$ 90.95 billion $ 45
Jan 28, 2022 $ 45.48
+1.12%
$ 90.95 billion $ 45
Jan 27, 2022 $ 45.62
+2.85%
$ 91.23 billion $ 46
Jan 26, 2022 $ 44.35
-0.93%
$ 88.7 billion $ 89
Jan 25, 2022 $ 43.72
-4.27%
$ 87.44 billion $ 306
Jan 24, 2022 $ 45.67
+5.15%
$ 91.34 billion $ 320
Jan 19, 2022 $ 48.04
+0.57%
$ 96.08 billion $ 48
Jan 18, 2022 $ 47.77
-1.63%
$ 95.54 billion $ 48
Jan 14, 2022 $ 49.13
+0.90%
$ 98.26 billion $ 98
Jan 13, 2022 $ 48.69
-1.84%
$ 97.38 billion $ 146
Dec 30, 2021 $ 49.48
-0.21%
$ 98.97 billion $ 99
Dec 29, 2021 $ 49.59
-0.28%
$ 99.18 billion $ 99
Dec 28, 2021 $ 49.75
-0.70%
$ 99.51 billion $ 50
Dec 27, 2021 $ 50.11
+3.15%
$ 100.21 billion $ 50
Dec 26, 2021 $ 48.58
+0.00%
$ 97.15 billion $ 49
Dec 25, 2021 $ 48.58
+0.00%
$ 97.15 billion $ 49
Dec 24, 2021 $ 48.58
+0.00%
$ 97.15 billion $ 49
Dec 23, 2021 $ 48.58
+0.39%
$ 97.15 billion $ 49
Download