Skip to main content

Stellantis N.V. (NY: STLA )

28.30 -0.69 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.57 17.61 17.47 17.54 3,502,473 +0.09(+0.52%)
Jun 29, 2023 17.44 17.58 17.39 17.45 5,635,022 +0.53(+3.13%)
Jun 28, 2023 16.85 16.93 16.81 16.92 3,295,050 +0.02(+0.12%)
Jun 27, 2023 16.61 16.91 16.58 16.90 3,335,013 +0.30(+1.81%)
Jun 26, 2023 16.52 16.69 16.51 16.60 2,751,743 +0.14(+0.85%)
Jun 23, 2023 16.45 16.54 16.41 16.46 3,287,366 -0.17(-1.02%)
Jun 22, 2023 16.62 16.75 16.60 16.63 2,710,910 -0.19(-1.13%)
Jun 21, 2023 16.91 16.97 16.81 16.82 2,630,773 -0.06(-0.36%)
Jun 20, 2023 16.86 16.90 16.71 16.88 5,329,847 -0.46(-2.65%)
Jun 16, 2023 17.38 17.40 17.30 17.34 4,579,991 +0.18(+1.05%)
Jun 15, 2023 16.96 17.21 16.94 17.16 3,486,308 +0.75(+4.57%)
May 08, 2023 16.37 16.45 16.30 16.41 3,359,881 +0.11(+0.67%)
May 05, 2023 16.12 16.36 16.06 16.30 5,411,064 +0.43(+2.71%)
May 04, 2023 15.75 15.93 15.62 15.87 5,655,609 -0.02(-0.13%)
May 03, 2023 15.92 16.12 15.85 15.89 6,814,662 -0.44(-2.69%)
May 02, 2023 16.45 16.48 16.13 16.33 6,116,202 -0.32(-1.92%)
May 01, 2023 16.66 16.89 16.62 16.65 3,830,477 +0.02(+0.12%)
Apr 28, 2023 16.23 16.64 16.22 16.63 4,615,789 +0.21(+1.28%)
Apr 27, 2023 16.30 16.48 16.21 16.42 6,470,327 +0.31(+1.92%)
Apr 26, 2023 16.23 16.27 16.06 16.11 5,396,578 +0.03(+0.19%)
Apr 25, 2023 16.32 16.32 16.04 16.08 6,543,953 -0.34(-2.07%)
Apr 24, 2023 16.45 16.50 16.36 16.42 7,347,790 +0.08(+0.49%)
Apr 21, 2023 16.19 16.34 16.05 16.34 7,924,493 -0.03(-0.17%)
Apr 20, 2023 16.28 16.38 16.12 16.37 11,650,056 -0.74(-4.32%)
Apr 19, 2023 17.19 17.23 17.03 17.11 6,246,601 -0.24(-1.39%)
Apr 18, 2023 17.29 17.38 17.24 17.35 4,971,927 +0.09(+0.54%)
Apr 17, 2023 17.25 17.29 17.13 17.25 6,782,187 -0.18(-1.01%)
Apr 14, 2023 17.44 17.53 17.35 17.43 4,886,410 +0.15(+0.86%)
Apr 13, 2023 17.29 17.38 17.14 17.28 6,490,958 +0.28(+1.63%)
Apr 12, 2023 17.17 17.22 16.96 17.01 5,062,862 +0.14(+0.82%)
Apr 11, 2023 16.82 17.01 16.80 16.87 4,823,331 +0.38(+2.30%)
Apr 10, 2023 16.31 16.50 16.23 16.49 3,175,778 +0.18(+1.08%)
Apr 06, 2023 16.20 16.47 16.15 16.31 3,807,364 +0.06(+0.40%)
Apr 05, 2023 16.42 16.43 16.18 16.25 3,809,441 -0.37(-2.22%)
Apr 04, 2023 16.92 16.92 16.51 16.62 4,848,927 -0.18(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.