Stmicroelectronics Adr Historical Data

STM Page 4
Download
Date Close Price change Market cap Trading volume
Feb 6, 2021 $ 40.49
+0.09%
$ 13.02 million $ 40
Feb 5, 2021 $ 40.52
+0.72%
$ 13.03 million $ 41
Feb 4, 2021 $ 40.24
-0.28%
$ 12.94 million $ 201
Feb 2, 2021 $ 41.04
-1.07%
$ 13.19 million $ 41
Feb 1, 2021 $ 41.48
+0.77%
$ 13.34 million $ 124
Jan 27, 2021 $ 37.32
-6.15%
$ 12 million $ 373
Jan 26, 2021 $ 39.8
+0.58%
$ 12.8 million $ 398
Jan 16, 2021 $ 39.7
-0.04%
$ 12.76 million $ 2,461
Jan 15, 2021 $ 39.71
+0.32%
$ 12.77 million $ 2,462
Jan 12, 2021 $ 40.92
-0.03%
$ 13.16 million $ 41
Jan 11, 2021 $ 40.94
+2.36%
$ 13.16 million $ 82
Jan 10, 2021 $ 40
+0.09%
$ 12.86 million $ 40
Jan 9, 2021 $ 39.97
+0.08%
$ 12.85 million $ 40
Jan 8, 2021 $ 39.95
-2.28%
$ 12.84 million $ 40
Jan 7, 2021 $ 39.57
+0.51%
$ 12.72 million $ 5,184
Jan 6, 2021 $ 39.37
-0.15%
$ 12.66 million $ 5,354
Dec 31, 2020 $ 37.26
-0.63%
$ 11.98 million $ 9,725
Dec 30, 2020 $ 37.5
+0.27%
$ 12.06 million $ 9,786
Dec 29, 2020 $ 36.74
+0.16%
$ 11.81 million $ 367
Dec 26, 2020 $ 36.55
-0.13%
$ 11.75 million $ 73
Dec 25, 2020 $ 36.62
-0.03%
$ 11.78 million $ 73
Dec 24, 2020 $ 36.62
-0.40%
$ 11.78 million $ 73
Dec 23, 2020 $ 36.69
-0.34%
$ 11.8 million $ 73
Dec 22, 2020 $ 36.82
+2.89%
$ 11.84 million $ 74
Dec 21, 2020 $ 35.79
-0.18%
$ 11.51 million $ 1,145
Dec 17, 2020 $ 36.27
+0.23%
$ 11.66 million $ 363
Dec 16, 2020 $ 36.14
-0.94%
$ 11.62 million $ 542
Dec 15, 2020 $ 34.84
-0.02%
$ 11.2 million $ 592
Dec 14, 2020 $ 34.85
+0.01%
$ 11.21 million $ 593
Dec 13, 2020 $ 34.84
-0.02%
$ 11.2 million $ 592
Dec 12, 2020 $ 34.86
+0.07%
$ 11.21 million $ 593
Dec 11, 2020 $ 34.9
-1.66%
$ 11.22 million $ 593
Dec 10, 2020 $ 35.48
+0.92%
$ 11.41 million $ 2,164
Dec 9, 2020 $ 35.17
-3.43%
$ 11.31 million $ 1,161
Dec 2, 2020 $ 40.55
-0.01%
$ 13.04 million $ 81
Dec 1, 2020 $ 40.57
+2.72%
$ 13.05 million $ 81
Nov 30, 2020 $ 39.3
-0.04%
$ 12.64 million $ 79
Nov 29, 2020 $ 39.32
+0.03%
$ 12.64 million $ 79
Nov 28, 2020 $ 39.3
-0.05%
$ 12.64 million $ 79
Nov 27, 2020 $ 39.31
-0.11%
$ 12.64 million $ 79
Nov 25, 2020 $ 37.81
+1.05%
$ 12.16 million $ 113
Nov 24, 2020 $ 37.42
+0.81%
$ 12.03 million $ 112
Oct 12, 2020 $ 34.87
-0.04%
$ 11.21 million $ 35
Oct 11, 2020 $ 34.89
-0.01%
$ 11.22 million $ 35
Oct 10, 2020 $ 34.89
-0.05%
$ 11.22 million $ 35
Oct 9, 2020 $ 34.9
+0.55%
$ 11.22 million $ 35
Oct 5, 2020 $ 32.23
-0.03%
$ 10.36 million $ 32
Oct 4, 2020 $ 32.24
+0.01%
$ 10.37 million $ 32
Oct 3, 2020 $ 32.24
+0.04%
$ 10.37 million $ 32
Oct 2, 2020 $ 32.23
-2.83%
$ 10.36 million $ 32