Stmicroelectronics Adr Historical Data

STM Page 2
Download
Date Close Price change Market cap Trading volume
Dec 17, 2021 $ 46.84
+1.61%
$ 93.68 billion $ 47
Dec 16, 2021 $ 46.66
-0.78%
$ 93.33 billion $ 93
Dec 9, 2021 $ 48.17
-1.90%
$ 96.34 billion $ 48
Dec 8, 2021 $ 49.11
+0.13%
$ 98.21 billion $ 98
Nov 19, 2021 $ 51.87
-0.21%
$ 103.74 billion $ 52
Nov 18, 2021 $ 51.98
+0.81%
$ 103.96 billion $ 52
Nov 12, 2021 $ 51.16
+1.41%
$ 102.32 billion $ 51
Nov 11, 2021 $ 50.45
+2.23%
$ 100.9 billion $ 50
Nov 10, 2021 $ 49.35
-0.30%
$ 98.7 billion $ 99
Nov 9, 2021 $ 51.11
-0.74%
$ 102.22 billion $ 51
Nov 8, 2021 $ 51.49
-0.52%
$ 102.98 billion $ 51
Nov 1, 2021 $ 47.57
+0.00%
$ 95.14 billion $ 48
Oct 31, 2021 $ 47.57
+0.00%
$ 95.14 billion $ 48
Oct 30, 2021 $ 47.57
+0.00%
$ 95.14 billion $ 48
Oct 29, 2021 $ 47.57
-1.78%
$ 95.14 billion $ 48
Oct 28, 2021 $ 48.43
+0.75%
$ 96.86 billion $ 436
Sep 29, 2021 $ 43.56
-0.62%
$ 87.12 billion $ 44
Sep 28, 2021 $ 43.83
-0.50%
$ 87.66 billion $ 44
Sep 22, 2021 $ 45.72
+1.06%
$ 91.44 billion $ 46
Sep 21, 2021 $ 45.24
-0.26%
$ 90.48 billion $ 45
Aug 31, 2021 $ 44.73
+0.00%
$ 89.46 billion $ 45
Aug 30, 2021 $ 44.73
+1.89%
$ 89.46 billion $ 45
Aug 29, 2021 $ 43.9
+0.00%
$ 87.8 billion $ 439
Aug 28, 2021 $ 43.9
+0.00%
$ 87.8 billion $ 439
Aug 27, 2021 $ 43.9
+0.90%
$ 87.8 billion $ 439
Aug 24, 2021 $ 42.98
-0.19%
$ 85.96 billion $ 429
Aug 23, 2021 $ 43.06
+0.35%
$ 86.12 billion $ 431
Aug 11, 2021 $ 42.62
+0.00%
$ 85.24 billion $ 43
Aug 10, 2021 $ 42.62
-0.58%
$ 85.24 billion $ 43
Aug 6, 2021 $ 42.2
+0.12%
$ 84.4 billion $ 42
Aug 5, 2021 $ 42.13
-0.33%
$ 84.26 billion $ 42
Aug 4, 2021 $ 41.92
+0.26%
$ 83.83 billion $ 84
Aug 3, 2021 $ 41.83
+0.52%
$ 83.65 billion $ 84
Jul 30, 2021 $ 40.8
-2.10%
$ 81.6 billion $ 41
Jul 29, 2021 $ 41.68
+0.58%
$ 83.36 billion $ 42
Jul 27, 2021 $ 38.51
-2.21%
$ 77.01 billion $ 39
Jul 26, 2021 $ 39.36
+0.08%
$ 78.72 billion $ 39
Jul 15, 2021 $ 37.75
-3.48%
$ 12.14 million $ 38
Jul 14, 2021 $ 39.09
-0.78%
$ 12.57 million $ 39
Jul 8, 2021 $ 36.41
-2.60%
$ 11.71 million $ 1,097
Jul 7, 2021 $ 37.4
-0.83%
$ 12.03 million $ 1,122
Jun 15, 2021 $ 37.13
-3.87%
$ 11.94 million $ 297
Jun 14, 2021 $ 38.62
+0.42%
$ 12.42 million $ 309
Jun 7, 2021 $ 37.41
+0.78%
$ 12.03 million $ 299
Jun 6, 2021 $ 37.11
-0.11%
$ 11.93 million $ 297
Jun 5, 2021 $ 37.13
+0.31%
$ 11.94 million $ 297
Jun 4, 2021 $ 37.06
-0.12%
$ 11.92 million $ 297
May 21, 2021 $ 35.34
-2.26%
$ 11.36 million $ 35
May 20, 2021 $ 36.13
+1.20%
$ 11.62 million $ 72
May 19, 2021 $ 35.7
+2.45%
$ 11.48 million $ 71