Skip to main content

Stellantis N.V. (NY: STLA )

15.20 +0.10 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.20 17.57 17.14 17.48 9,849,775 +0.64(+3.78%)
Oct 30, 2023 17.20 17.24 16.68 16.85 11,847,638 -0.04(-0.22%)
Oct 27, 2023 17.46 17.47 16.78 16.88 13,265,185 -0.41(-2.38%)
Oct 26, 2023 17.51 17.61 17.23 17.30 9,514,202 -0.38(-2.17%)
Oct 25, 2023 17.59 17.79 17.47 17.68 8,930,298 +0.12(+0.69%)
Oct 24, 2023 17.60 17.65 17.42 17.56 7,060,284 -0.17(-0.95%)
Oct 23, 2023 17.76 17.99 17.67 17.73 8,712,109 +0.06(+0.32%)
Oct 20, 2023 17.62 17.69 17.45 17.67 9,463,174 -0.07(-0.37%)
Oct 19, 2023 17.88 18.01 17.62 17.74 10,426,413 -0.71(-3.86%)
Oct 18, 2023 18.68 18.69 18.40 18.45 7,852,218 -0.33(-1.74%)
Oct 17, 2023 18.47 18.95 18.46 18.77 7,594,785 +0.22(+1.21%)
Oct 16, 2023 18.31 18.60 18.24 18.55 5,426,603 +0.13(+0.71%)
Oct 13, 2023 18.75 18.77 18.36 18.42 7,155,111 -0.08(-0.46%)
Oct 12, 2023 18.81 18.83 18.39 18.50 6,741,695 -0.45(-2.37%)
Oct 11, 2023 18.98 19.11 18.76 18.95 9,829,097 +0.63(+3.42%)
Oct 10, 2023 18.32 18.49 18.27 18.32 7,499,440 +0.44(+2.46%)
Oct 09, 2023 17.78 17.95 17.71 17.88 6,310,299 -0.33(-1.80%)
Oct 06, 2023 17.65 18.33 17.48 18.21 12,059,743 +0.53(+3.02%)
Oct 05, 2023 17.59 17.70 17.46 17.68 7,191,620 +0.13(+0.75%)
Oct 04, 2023 17.46 17.56 17.32 17.55 8,798,443 +0.05(+0.27%)
Oct 03, 2023 17.64 17.67 17.39 17.50 6,384,681 -0.20(-1.11%)
Oct 02, 2023 17.84 17.88 17.59 17.70 6,114,852 -0.21(-1.15%)
Sep 29, 2023 18.04 18.23 17.83 17.90 9,857,459 -0.13(-0.73%)
Sep 28, 2023 17.61 18.11 17.57 18.03 12,495,323 +0.43(+2.45%)
Sep 27, 2023 17.63 17.70 17.39 17.60 5,611,435 -0.03(-0.16%)
Sep 26, 2023 17.79 17.94 17.47 17.63 7,761,239 -0.37(-2.08%)
Sep 25, 2023 17.77 18.01 17.88 18.01 6,091,441 -0.10(-0.57%)
Sep 22, 2023 18.21 18.36 18.06 18.11 9,001,341 +0.02(+0.10%)
Sep 21, 2023 18.10 18.22 18.00 18.09 8,609,254 -0.32(-1.73%)
Sep 20, 2023 18.55 18.72 18.40 18.41 8,301,716 +0.31(+1.71%)
Sep 19, 2023 18.05 18.19 17.99 18.10 5,777,022 +0.37(+2.11%)
Sep 18, 2023 17.74 17.82 17.57 17.73 6,441,562 -0.29(-1.61%)
Sep 15, 2023 17.71 18.06 17.69 18.02 13,244,085 +0.38(+2.18%)
Sep 14, 2023 17.63 17.68 17.44 17.63 5,347,077 -0.10(-0.58%)
Sep 13, 2023 17.89 17.97 17.67 17.74 5,420,567 -0.07(-0.42%)
Sep 12, 2023 17.78 18.03 17.78 17.81 7,747,937 +0.32(+1.82%)
Sep 11, 2023 17.35 17.58 17.28 17.49 5,810,124 +0.43(+2.52%)
Sep 08, 2023 16.95 17.11 16.91 17.06 5,911,306 +0.13(+0.77%)
Sep 07, 2023 17.00 17.08 16.88 16.93 6,216,397 -0.07(-0.39%)
Sep 06, 2023 17.07 17.18 16.83 17.00 7,144,752 -0.09(-0.55%)
Sep 05, 2023 16.94 17.17 16.84 17.09 7,779,458 +0.03(+0.16%)
Sep 01, 2023 17.21 17.22 16.86 17.06 7,743,938 -0.30(-1.72%)
Aug 31, 2023 17.47 17.48 17.29 17.36 8,754,936 -0.16(-0.91%)
Aug 30, 2023 17.55 17.64 17.47 17.52 5,027,087 -0.12(-0.69%)
Aug 29, 2023 17.25 17.67 17.21 17.64 5,254,556 +0.51(+3.01%)
Aug 28, 2023 17.12 17.21 17.06 17.13 3,754,954 +0.11(+0.66%)
Aug 25, 2023 16.95 17.10 16.72 17.01 5,944,257 +0.30(+1.79%)
Aug 24, 2023 16.90 16.96 16.70 16.72 3,940,977 -0.32(-1.87%)
Aug 23, 2023 16.86 17.06 16.86 17.03 3,626,666 +0.10(+0.61%)
Aug 22, 2023 17.16 17.23 16.87 16.93 7,066,955 -0.04(-0.22%)
Aug 21, 2023 17.02 17.04 16.87 16.97 7,245,140 +0.29(+1.74%)
Aug 18, 2023 16.47 16.69 16.44 16.68 8,048,816 +0.07(+0.39%)
Aug 17, 2023 16.86 16.88 16.58 16.61 6,819,429 -0.16(-0.95%)
Aug 16, 2023 16.96 17.07 16.76 16.77 5,718,182 -0.21(-1.21%)
Aug 15, 2023 17.11 17.12 16.87 16.98 6,088,246 -0.25(-1.47%)
Aug 14, 2023 17.18 17.27 17.09 17.23 7,276,737 +0.00(+0.00%)
Aug 11, 2023 17.38 17.39 17.15 17.23 11,227,463 -0.34(-1.92%)
Aug 10, 2023 18.16 18.23 17.52 17.57 14,282,570 -0.33(-1.83%)
Aug 09, 2023 18.01 18.08 17.78 17.89 6,526,377 -0.21(-1.14%)
Aug 08, 2023 17.88 18.10 17.80 18.10 6,577,992 -0.22(-1.23%)
Aug 07, 2023 18.37 18.41 18.25 18.32 5,593,996 +0.14(+0.77%)
Aug 04, 2023 18.43 18.53 18.15 18.18 7,214,463 -0.13(-0.72%)
Aug 03, 2023 18.32 18.43 18.19 18.32 5,545,259 -0.09(-0.51%)
Aug 02, 2023 18.57 18.63 18.35 18.41 5,990,646 -0.42(-2.24%)
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.