Stmicroelectronics Adr Historical Data

STM Page 3
Download
Date Close Price change Market cap Trading volume
May 18, 2021 $ 35.57
+0.41%
$ 11.44 million $ 36
May 17, 2021 $ 35.42
+0.50%
$ 11.39 million $ 35
May 11, 2021 $ 36.39
+0.89%
$ 11.7 million $ 109
May 10, 2021 $ 36.06
-2.02%
$ 11.59 million $ 108
May 3, 2021 $ 36.73
-1.21%
$ 11.81 million $ 37
May 2, 2021 $ 37.17
+0.01%
$ 11.95 million $ 37
May 1, 2021 $ 37.17
+0.00%
$ 11.95 million $ 37
Apr 30, 2021 $ 37.17
-2.62%
$ 11.95 million $ 37
Apr 6, 2021 $ 39.07
-1.89%
$ 12.56 million $ 195
Apr 5, 2021 $ 39.81
-0.43%
$ 12.8 million $ 199
Apr 1, 2021 $ 38.9
+1.64%
$ 12.51 million $ 194
Mar 24, 2021 $ 36.48
-1.28%
$ 11.73 million $ 36
Mar 23, 2021 $ 36.96
-0.59%
$ 11.88 million $ 37
Mar 22, 2021 $ 37.32
+0.53%
$ 12 million $ 933
Mar 21, 2021 $ 37.12
+0.06%
$ 11.94 million $ 928
Mar 20, 2021 $ 37.11
-0.01%
$ 11.93 million $ 928
Mar 19, 2021 $ 37.12
+0.78%
$ 11.93 million $ 928
Mar 18, 2021 $ 36.17
-0.42%
$ 11.63 million $ 904
Mar 17, 2021 $ 36.3
-0.22%
$ 11.67 million $ 907
Mar 16, 2021 $ 36.35
-0.03%
$ 11.69 million $ 909
Mar 15, 2021 $ 36.37
-0.06%
$ 11.69 million $ 1,091
Mar 9, 2021 $ 35.94
+7.72%
$ 11.56 million $ 108
Mar 8, 2021 $ 33.36
-4.52%
$ 10.73 million $ 200
Mar 7, 2021 $ 34.97
-0.03%
$ 11.24 million $ 35
Mar 6, 2021 $ 34.98
+0.03%
$ 11.25 million $ 35
Mar 5, 2021 $ 34.98
+1.80%
$ 11.25 million $ 35
Mar 4, 2021 $ 34.37
-4.21%
$ 11.05 million $ 34
Mar 3, 2021 $ 35.9
-3.03%
$ 11.54 million $ 36
Mar 2, 2021 $ 37.02
-2.61%
$ 11.9 million $ 37
Mar 1, 2021 $ 38.02
+0.48%
$ 12.23 million $ 38
Feb 26, 2021 $ 38.55
+0.39%
$ 12.4 million $ 39
Feb 25, 2021 $ 38.49
-2.97%
$ 12.38 million $ 192
Feb 24, 2021 $ 40.22
+0.32%
$ 12.93 million $ 80
Feb 23, 2021 $ 40.03
-1.23%
$ 12.87 million $ 1,121
Feb 22, 2021 $ 40.52
-3.24%
$ 13.03 million $ 122
Feb 21, 2021 $ 41.87
+0.04%
$ 13.46 million $ 42
Feb 20, 2021 $ 41.86
-0.07%
$ 13.46 million $ 42
Feb 19, 2021 $ 41.86
-0.07%
$ 13.46 million $ 42
Feb 18, 2021 $ 40.86
-1.93%
$ 13.14 million $ 6,088
Feb 17, 2021 $ 41.66
-1.70%
$ 13.4 million $ 6,207
Feb 16, 2021 $ 42.39
-0.61%
$ 13.63 million $ 1,145
Feb 15, 2021 $ 42.66
+0.02%
$ 13.72 million $ 43
Feb 14, 2021 $ 42.66
+0.00%
$ 13.72 million $ 43
Feb 13, 2021 $ 42.64
-0.18%
$ 13.71 million $ 43
Feb 12, 2021 $ 42.7
+0.58%
$ 13.73 million $ 43
Feb 11, 2021 $ 42.37
+4.37%
$ 13.62 million $ 6,652
Feb 10, 2021 $ 40.61
-1.15%
$ 13.06 million $ 81
Feb 9, 2021 $ 41.74
-0.50%
$ 13.42 million $ 42
Feb 8, 2021 $ 41.91
+3.61%
$ 13.48 million $ 168
Feb 7, 2021 $ 40.38
-0.16%
$ 12.99 million $ 40