Stmicroelectronics Adr Historical Data

STM Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2020 $ 33.16
+0.65%
$ 10.66 million $ 133
Sep 28, 2020 $ 29.23
+0.00%
$ 9.4 million $ 234
Sep 27, 2020 $ 29.22
+0.01%
$ 9.4 million $ 234
Sep 26, 2020 $ 29.22
+0.01%
$ 9.4 million $ 234
Sep 25, 2020 $ 29.22
+0.10%
$ 9.39 million $ 234
Sep 11, 2020 $ 30.11
+2.39%
$ 9.68 million $ 60
Sep 10, 2020 $ 29.4
+0.15%
$ 9.45 million $ 59
Sep 9, 2020 $ 29.36
-0.12%
$ 9.44 million $ 881
Aug 29, 2020 $ 30.08
+0.06%
$ 9.67 million $ 301
Aug 28, 2020 $ 30.06
+0.64%
$ 9.67 million $ 301
Aug 27, 2020 $ 29.87
-0.36%
$ 9.6 million $ 299
Jul 14, 2020 $ 28.16
-0.50%
$ 9.05 million $ 28
Jul 13, 2020 $ 28.3
-3.53%
$ 9.1 million $ 28
Jul 8, 2020 $ 27.12
-0.55%
$ 8.72 million $ 271
Jul 7, 2020 $ 27.27
+0.78%
$ 8.77 million $ 273
Jul 6, 2020 $ 27.05
-0.09%
$ 8.7 million $ 27
Jul 5, 2020 $ 27.08
+0.08%
$ 8.71 million $ 27
Jul 4, 2020 $ 27.06
-0.05%
$ 8.7 million $ 27
Jul 3, 2020 $ 27.08
+0.06%
$ 8.71 million $ 27
Jul 2, 2020 $ 27.07
+0.20%
$ 8.7 million $ 27
Jun 23, 2020 $ 27.43
+2.68%
$ 8.82 million $ 27
Jun 22, 2020 $ 26.72
+1.17%
$ 8.59 million $ 27
Jun 19, 2020 $ 27.37
+0.82%
$ 8.8 million $ 27
Jun 18, 2020 $ 27.15
-0.57%
$ 8.73 million $ 163
Jun 16, 2020 $ 26.8
+2.08%
$ 8.62 million $ 54
Jun 15, 2020 $ 26.26
+2.10%
$ 8.44 million $ 53
Jun 10, 2020 $ 27.52
+0.05%
$ 8.85 million $ 28
Jun 9, 2020 $ 27.51
+0.44%
$ 8.84 million $ 28
Jun 8, 2020 $ 27.38
+0.99%
$ 8.81 million $ 55
Download