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 (%)
Mar 31, 2021 15.01 15.11 14.91 15.04 3,087,147 -0.08(-0.50%)
Mar 30, 2021 14.79 15.14 14.78 15.12 4,079,622 +0.46(+3.11%)
Mar 29, 2021 14.66 14.76 14.55 14.66 2,605,576 -0.08(-0.52%)
Mar 26, 2021 14.43 14.75 14.42 14.74 3,363,502 +0.25(+1.69%)
Mar 25, 2021 14.18 14.50 14.12 14.49 7,461,827 +0.56(+4.01%)
Mar 24, 2021 14.24 14.34 13.93 13.93 3,348,206 -0.12(-0.84%)
Mar 23, 2021 14.37 14.39 14.02 14.05 3,609,146 -0.80(-5.41%)
Mar 22, 2021 14.97 14.97 14.77 14.86 2,861,891 -0.07(-0.45%)
Mar 19, 2021 15.03 15.03 14.82 14.92 2,967,900 -0.44(-2.86%)
Mar 18, 2021 15.30 15.58 15.27 15.36 4,657,852 +0.14(+0.94%)
Mar 17, 2021 14.92 15.22 14.92 15.22 5,323,432 +0.42(+2.86%)
Mar 16, 2021 15.01 15.04 14.76 14.80 3,388,492 -0.29(-1.91%)
Mar 15, 2021 15.18 15.19 14.92 15.08 6,896,908 -0.48(-3.11%)
Mar 12, 2021 15.30 15.58 15.30 15.57 7,039,689 +0.17(+1.09%)
Mar 11, 2021 15.40 15.43 15.23 15.40 4,836,641 +0.20(+1.33%)
Mar 10, 2021 14.94 15.20 14.89 15.20 4,050,441 +0.43(+2.90%)
Mar 09, 2021 14.67 14.81 14.59 14.77 4,853,889 +0.38(+2.63%)
Mar 08, 2021 14.29 14.57 14.24 14.39 4,269,992 +0.32(+2.27%)
Mar 05, 2021 14.08 14.10 13.69 14.07 4,974,018 +0.37(+2.70%)
Mar 04, 2021 14.04 14.16 13.50 13.70 3,327,532 -0.21(-1.51%)
Mar 03, 2021 14.23 14.29 13.88 13.91 4,396,542 -0.39(-2.71%)
Mar 02, 2021 14.21 14.46 14.09 14.30 6,002,803 +0.10(+0.71%)
Mar 01, 2021 13.96 14.22 13.94 14.20 4,667,024 +0.42(+3.05%)
Feb 26, 2021 13.84 13.87 13.60 13.78 3,345,971 +0.05(+0.37%)
Feb 25, 2021 14.03 14.07 13.67 13.73 2,559,589 -0.30(-2.16%)
Feb 24, 2021 13.74 14.05 13.69 14.03 2,467,934 +0.41(+3.03%)
Feb 23, 2021 13.62 13.64 13.35 13.62 3,858,228 +0.22(+1.63%)
Feb 22, 2021 13.34 13.60 13.29 13.40 3,626,976 -0.28(-2.03%)
Feb 19, 2021 13.53 13.69 13.53 13.68 2,443,258 +0.12(+0.87%)
Feb 18, 2021 13.62 13.65 13.44 13.56 2,405,395 +0.11(+0.81%)
Feb 17, 2021 13.37 13.45 13.31 13.45 2,371,522 -0.29(-2.08%)
Feb 16, 2021 13.63 13.79 13.60 13.74 2,272,723 +0.11(+0.80%)
Feb 12, 2021 13.43 13.64 13.43 13.63 1,552,077 +0.13(+0.93%)
Feb 11, 2021 13.49 13.52 13.32 13.50 1,529,718 -0.03(-0.25%)
Feb 10, 2021 13.72 13.73 13.41 13.53 2,379,797 -0.22(-1.59%)
Feb 09, 2021 13.71 13.78 13.66 13.75 2,196,930 -0.12(-0.85%)
Feb 08, 2021 13.84 13.90 13.76 13.87 2,565,216 +0.27(+1.98%)
Feb 05, 2021 13.58 13.64 13.45 13.60 4,140,616 +0.35(+2.67%)
Feb 04, 2021 13.15 13.28 13.13 13.25 3,696,331 -0.03(-0.25%)
Feb 03, 2021 13.15 13.30 13.14 13.28 4,032,060 -0.05(-0.38%)
Feb 02, 2021 13.16 13.37 13.03 13.33 3,263,396 +0.39(+2.99%)
Feb 01, 2021 12.86 12.95 12.78 12.95 3,816,962 +0.13(+1.05%)
Jan 29, 2021 12.91 12.96 12.67 12.81 2,996,442 -0.23(-1.74%)
Jan 28, 2021 12.82 13.13 12.76 13.04 5,104,057 +0.42(+3.33%)
Jan 27, 2021 12.65 12.74 12.52 12.62 3,577,992 -0.51(-3.91%)
Jan 26, 2021 13.21 13.26 13.10 13.13 3,230,068 +0.12(+0.91%)
Jan 25, 2021 13.10 13.12 12.76 13.01 4,342,984 -0.57(-4.21%)
Jan 22, 2021 13.75 13.75 13.57 13.58 3,344,901 -0.51(-3.64%)
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.