Stmicroelectronics Adr Historical Data

STM
Download
Date Close Price change Market cap Trading volume
Jul 2022 $ 32.61
+13.33%
$ 65.23 billion $ 451
May 2022 $ 39.62
+6.16%
$ 79.24 billion $ 192
Apr 2022 $ 39.61
-7.17%
$ 79.22 billion $ 356
Mar 2022 $ 38.33
-9.42%
$ 76.65 billion $ 536
Feb 2022 $ 42.31
+0.11%
$ 84.62 billion $ 255
Jan 2022 $ 45.48
-8.33%
$ 90.95 billion $ 1,282
Dec 2021 $ 49.48
+0.91%
$ 98.97 billion $ 779
Nov 2021 $ 51.87
+9.04%
$ 103.74 billion $ 454
Oct 2021 $ 47.57
-1.04%
$ 95.14 billion $ 578
Sep 2021 $ 43.56
-3.97%
$ 87.12 billion $ 178
Aug 2021 $ 44.73
+7.50%
$ 89.46 billion $ 2,605
Jul 2021 $ 40.8
+8.20%
$ 81.6 billion $ 2,456
Jun 2021 $ 37.13
+0.09%
$ 11.94 million $ 1,796
May 2021 $ 35.34
-4.93%
$ 11.36 million $ 578
Apr 2021 $ 37.17
-2.88%
$ 11.95 million $ 626
Mar 2021 $ 36.48
-3.60%
$ 11.73 million $ 8,160
Feb 2021 $ 38.55
-6.34%
$ 12.4 million $ 22,721
Jan 2021 $ 37.32
-5.35%
$ 12 million $ 16,476
Dec 2020 $ 37.26
-5.66%
$ 11.98 million $ 28,745
Nov 2020 $ 39.3
+5.87%
$ 12.64 million $ 540
Oct 2020 $ 34.87
+5.86%
$ 11.21 million $ 401
Sep 2020 $ 29.23
-0.58%
$ 9.4 million $ 1,935
Aug 2020 $ 30.08
+0.33%
$ 9.67 million $ 900
Jul 2020 $ 28.16
+4.24%
$ 9.05 million $ 736
Jun 2020 $ 27.43
+1.16%
$ 8.82 million $ 460
Download