Stmicroelectronics Adr Historical Data

STM
Download
Date Close Price change Market cap Trading volume
Jul 18 $ 32.61
-0.84%
$ 65.23 billion $ 391
Jul 4 $ 30.05
+4.40%
$ 60.09 billion $ 60
May 16 $ 39.62
+2.88%
$ 79.24 billion $ 78
May 2 $ 37.31
-0.01%
$ 74.63 billion $ 114
Apr 18 $ 39.61
+1.40%
$ 79.22 billion $ 78
Apr 11 $ 37.31
-1.85%
$ 74.63 billion $ 74
Apr 4 $ 38.98
-8.66%
$ 77.95 billion $ 204
Mar 14 $ 38.33
+1.64%
$ 76.65 billion $ 114
Mar 7 $ 38.23
+1.61%
$ 76.45 billion $ 269
Feb 28 $ 37.62
-10.84%
$ 75.24 billion $ 238
Feb 21 $ 42.64
+0.88%
$ 85.27 billion $ 170
Jan 31 $ 45.48
+0.00%
$ 90.95 billion $ 45
Jan 24 $ 45.48
+4.70%
$ 90.95 billion $ 896
Jan 17 $ 48.04
-1.07%
$ 96.08 billion $ 96
Jan 10 $ 49.13
-0.96%
$ 98.26 billion $ 244
Dec 27 $ 49.48
+1.87%
$ 98.97 billion $ 298
Dec 20 $ 48.58
+0.39%
$ 97.15 billion $ 146
Dec 13 $ 46.84
-0.40%
$ 93.68 billion $ 140
Dec 6 $ 48.17
-1.77%
$ 96.34 billion $ 146
Nov 15 $ 51.87
+0.60%
$ 103.74 billion $ 104
Nov 8 $ 51.16
-1.16%
$ 102.32 billion $ 303
Nov 1 $ 47.57
+0.00%
$ 95.14 billion $ 48
Oct 25 $ 47.57
-1.04%
$ 95.14 billion $ 531
Sep 27 $ 43.56
-1.11%
$ 87.12 billion $ 87
Sep 20 $ 45.72
+0.79%
$ 91.44 billion $ 91
Aug 30 $ 44.73
+1.89%
$ 89.46 billion $ 89
Aug 23 $ 43.9
+2.31%
$ 87.8 billion $ 2,178
Aug 9 $ 42.62
-0.58%
$ 85.24 billion $ 85
Aug 2 $ 42.2
+1.42%
$ 84.4 billion $ 252
Jul 26 $ 40.8
+3.74%
$ 81.6 billion $ 160
Jul 12 $ 37.75
-4.19%
$ 12.14 million $ 77
Jul 5 $ 36.41
-3.44%
$ 11.71 million $ 2,218
Jun 14 $ 37.13
-3.45%
$ 11.94 million $ 606
Jun 7 $ 37.41
+0.78%
$ 12.03 million $ 299
May 31 $ 37.11
+0.02%
$ 11.93 million $ 891
May 17 $ 35.34
+0.28%
$ 11.36 million $ 250
May 10 $ 36.39
-1.13%
$ 11.7 million $ 217
May 3 $ 36.73
-1.21%
$ 11.81 million $ 37
Apr 26 $ 37.17
-2.62%
$ 11.95 million $ 112
Apr 5 $ 39.07
-2.27%
$ 12.56 million $ 394
Mar 29 $ 38.9
+1.64%
$ 12.51 million $ 194
Mar 22 $ 36.48
-1.73%
$ 11.73 million $ 1,006
Mar 15 $ 37.12
+2.00%
$ 11.94 million $ 6,595
Mar 8 $ 35.94
+2.86%
$ 11.56 million $ 308
Mar 1 $ 34.97
-7.60%
$ 11.24 million $ 250
Feb 22 $ 38.55
-7.95%
$ 12.4 million $ 1,554
Feb 15 $ 41.87
-1.83%
$ 13.46 million $ 13,608
Feb 8 $ 42.66
+5.46%
$ 13.72 million $ 7,071
Feb 1 $ 40.38
-1.89%
$ 12.99 million $ 488
Jan 25 $ 37.32
-5.68%
$ 12 million $ 771
Download