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, 2023 16.72 16.89 16.70 16.81 4,018,384 +0.17(+1.00%)
Mar 30, 2023 16.68 16.74 16.61 16.64 3,878,572 +0.22(+1.35%)
Mar 29, 2023 16.35 16.46 16.33 16.42 3,456,786 +0.17(+1.02%)
Mar 28, 2023 16.28 16.33 16.22 16.26 3,456,934 +0.03(+0.17%)
Mar 27, 2023 16.17 16.31 16.08 16.23 3,542,554 +0.29(+1.80%)
Mar 24, 2023 15.79 15.95 15.67 15.94 4,269,432 -0.10(-0.63%)
Mar 23, 2023 16.23 16.37 15.87 16.04 4,588,097 +0.05(+0.29%)
Mar 22, 2023 16.21 16.34 15.99 16.00 4,070,989 -0.10(-0.63%)
Mar 21, 2023 16.20 16.25 16.10 16.10 5,018,418 +0.43(+2.71%)
Mar 20, 2023 15.67 15.84 15.62 15.67 7,739,672 +0.16(+1.01%)
Mar 17, 2023 15.57 15.58 15.29 15.52 6,716,843 -0.30(-1.93%)
Mar 16, 2023 15.29 15.82 15.24 15.82 6,158,320 +0.23(+1.48%)
Mar 15, 2023 15.37 15.61 15.29 15.59 11,081,639 -0.61(-3.77%)
Mar 14, 2023 16.16 16.29 16.07 16.20 8,751,950 +0.17(+1.04%)
Mar 13, 2023 15.97 16.17 15.85 16.04 8,527,472 -0.23(-1.42%)
Mar 10, 2023 16.52 16.64 16.22 16.27 7,535,565 -0.34(-2.06%)
Mar 09, 2023 16.86 16.94 16.59 16.61 5,144,835 -0.50(-2.92%)
Mar 08, 2023 17.10 17.17 17.00 17.11 3,850,186 +0.07(+0.43%)
Mar 07, 2023 17.37 17.39 17.01 17.03 5,212,192 -0.20(-1.18%)
Mar 06, 2023 17.40 17.40 17.22 17.24 5,065,866 -0.17(-0.96%)
Mar 03, 2023 17.33 17.43 17.25 17.40 8,270,730 +0.44(+2.62%)
Mar 02, 2023 16.74 16.99 16.72 16.96 5,515,623 +0.08(+0.49%)
Mar 01, 2023 16.89 16.97 16.78 16.88 8,699,594 +0.68(+4.22%)
Feb 28, 2023 16.31 16.41 16.17 16.19 6,096,853 -0.08(-0.51%)
Feb 27, 2023 16.26 16.41 16.23 16.28 6,686,506 +0.04(+0.23%)
Feb 24, 2023 16.06 16.25 15.95 16.24 9,237,147 -0.42(-2.50%)
Feb 23, 2023 16.59 16.75 16.33 16.65 12,685,535 +0.69(+4.34%)
Feb 22, 2023 15.84 16.17 15.84 15.96 10,278,161 +0.56(+3.66%)
Feb 21, 2023 15.67 15.71 15.39 15.40 7,302,938 -0.58(-3.64%)
Feb 17, 2023 15.69 15.98 15.60 15.98 7,160,916 +0.32(+2.07%)
Feb 16, 2023 15.55 15.83 15.55 15.66 4,775,619 -0.06(-0.41%)
Feb 15, 2023 15.54 15.78 15.54 15.72 4,421,698 +0.18(+1.19%)
Feb 14, 2023 15.40 15.63 15.37 15.54 4,308,246 +0.13(+0.84%)
Feb 13, 2023 15.27 15.44 15.22 15.41 3,496,259 +0.25(+1.65%)
Feb 10, 2023 15.32 15.32 15.11 15.16 5,521,532 -0.32(-2.09%)
Feb 09, 2023 15.53 15.65 15.46 15.48 9,190,415 +0.53(+3.52%)
Feb 08, 2023 15.06 15.14 14.94 14.95 4,029,542 -0.08(-0.55%)
Feb 07, 2023 14.94 15.07 14.81 15.04 5,230,487 +0.09(+0.62%)
Feb 06, 2023 14.95 14.99 14.78 14.94 5,043,423 -0.15(-0.98%)
Feb 03, 2023 15.10 15.35 15.04 15.09 5,927,281 -0.25(-1.63%)
Feb 02, 2023 15.09 15.45 14.99 15.34 7,464,435 +0.48(+3.23%)
Feb 01, 2023 14.59 14.95 14.58 14.86 6,776,776 +0.33(+2.29%)
Jan 31, 2023 14.18 14.54 14.16 14.53 6,317,457 +0.57(+4.11%)
Jan 30, 2023 14.16 14.20 13.94 13.96 7,107,010 -0.41(-2.83%)
Jan 27, 2023 14.17 14.42 14.16 14.36 5,826,857 +0.14(+0.97%)
Jan 26, 2023 14.20 14.23 14.08 14.22 4,499,055 +0.13(+0.92%)
Jan 25, 2023 13.91 14.16 13.88 14.09 4,238,200 +0.02(+0.13%)
Jan 24, 2023 13.98 14.11 13.91 14.08 3,560,458 -0.05(-0.33%)
Jan 23, 2023 13.99 14.19 13.96 14.12 4,962,907 +0.07(+0.53%)
Jan 20, 2023 13.89 14.08 13.84 14.05 5,250,661 +0.06(+0.46%)
Jan 19, 2023 13.96 14.02 13.84 13.98 4,471,219 -0.14(-0.98%)
Jan 18, 2023 14.48 14.51 14.11 14.12 4,323,415 -0.16(-1.10%)
Jan 17, 2023 14.27 14.43 14.24 14.28 4,474,239 +0.03(+0.19%)
Jan 13, 2023 14.16 14.26 14.13 14.25 5,283,405 -0.56(-3.81%)
Jan 12, 2023 14.71 14.87 14.58 14.82 6,072,581 +0.21(+1.46%)
Jan 11, 2023 14.62 14.65 14.49 14.60 3,816,049 -0.06(-0.44%)
Jan 10, 2023 14.58 14.67 14.49 14.67 5,474,556 +0.23(+1.60%)
Jan 09, 2023 14.45 14.54 14.39 14.44 7,761,879 +0.16(+1.10%)
Jan 06, 2023 13.91 14.33 13.87 14.28 5,655,752 +0.26(+1.85%)
Jan 05, 2023 13.96 14.08 13.91 14.02 5,083,692 +0.10(+0.73%)
Jan 04, 2023 13.82 13.97 13.70 13.92 6,030,880 +0.43(+3.22%)
Jan 03, 2023 13.55 13.64 13.39 13.48 5,801,085 +0.36(+2.75%)
Dec 30, 2022 13.16 13.23 13.09 13.12 4,556,742 -0.13(-0.98%)
Dec 29, 2022 13.07 13.26 13.06 13.25 5,107,891 +0.45(+3.54%)
Dec 28, 2022 12.98 13.03 12.79 12.80 6,100,582 -0.14(-1.07%)
Dec 27, 2022 12.92 12.98 12.89 12.94 3,247,317 -0.05(-0.36%)
Dec 23, 2022 12.90 13.01 12.85 12.99 4,577,822 +0.16(+1.22%)
Dec 22, 2022 13.00 13.01 12.68 12.83 6,326,019 -0.42(-3.14%)
Dec 21, 2022 13.17 13.31 13.14 13.24 4,489,706 +0.24(+1.85%)
Dec 20, 2022 12.99 13.05 12.95 13.00 4,428,990 -0.13(-0.99%)
Dec 19, 2022 13.19 13.22 13.07 13.13 4,161,379 +0.06(+0.50%)
Dec 16, 2022 13.22 13.27 13.05 13.07 5,866,733 -0.28(-2.08%)
Dec 15, 2022 13.44 13.44 13.26 13.35 5,894,002 -0.25(-1.84%)
Dec 14, 2022 13.64 13.72 13.46 13.60 6,690,160 +0.06(+0.48%)
Dec 13, 2022 13.84 13.85 13.41 13.53 9,172,909 +0.06(+0.41%)
Dec 12, 2022 13.41 13.50 13.33 13.47 6,068,587 +0.13(+0.97%)
Dec 09, 2022 13.32 13.45 13.25 13.35 8,403,731 -0.37(-2.69%)
Dec 08, 2022 13.91 13.91 13.68 13.72 5,705,191 -0.34(-2.43%)
Dec 07, 2022 14.05 14.14 13.98 14.06 5,292,563 +0.04(+0.26%)
Dec 06, 2022 14.17 14.22 13.86 14.02 5,236,052 -0.07(-0.53%)
Dec 05, 2022 14.27 14.30 14.07 14.09 5,563,880 -0.11(-0.78%)
Dec 02, 2022 14.21 14.27 14.14 14.21 5,330,248 -0.32(-2.23%)
Dec 01, 2022 14.54 14.67 14.43 14.53 5,538,273 +0.09(+0.64%)
Nov 30, 2022 14.22 14.45 14.10 14.44 7,808,816 +0.38(+2.70%)
Nov 29, 2022 13.95 14.13 13.94 14.06 5,281,486 +0.16(+1.13%)
Nov 28, 2022 13.97 14.07 13.87 13.90 4,262,262 -0.16(-1.12%)
Nov 25, 2022 13.93 14.09 13.93 14.06 2,233,168 +0.16(+1.13%)
Nov 23, 2022 13.84 13.94 13.78 13.90 4,981,322 -0.14(-0.99%)
Nov 22, 2022 13.88 14.05 13.87 14.04 3,969,822 +0.26(+1.88%)
Nov 21, 2022 13.72 13.83 13.67 13.78 4,590,015 -0.02(-0.13%)
Nov 18, 2022 13.78 13.84 13.66 13.80 5,198,737 +0.17(+1.22%)
Nov 17, 2022 13.42 13.66 13.41 13.63 6,444,575 -0.07(-0.54%)
Nov 16, 2022 13.67 13.75 13.60 13.71 7,816,679 -0.04(-0.27%)
Nov 15, 2022 13.97 14.01 13.56 13.74 7,462,939 +0.06(+0.47%)
Nov 14, 2022 13.74 13.87 13.66 13.68 6,522,919 -0.06(-0.47%)
Nov 11, 2022 13.47 13.82 13.42 13.74 7,457,602 +0.38(+2.84%)
Nov 10, 2022 13.12 13.36 13.06 13.36 7,384,589 +0.80(+6.40%)
Nov 09, 2022 12.61 12.78 12.55 12.56 6,819,522 -0.19(-1.52%)
Nov 08, 2022 12.69 12.80 12.62 12.75 9,152,282 +0.00(+0.00%)
Nov 07, 2022 12.71 12.80 12.58 12.75 6,242,789 +0.24(+1.92%)
Nov 04, 2022 12.30 12.57 12.24 12.51 10,966,907 +0.58(+4.88%)
Nov 03, 2022 11.89 12.07 11.82 11.93 12,562,070 -0.43(-3.44%)
Nov 02, 2022 12.61 12.31 12.36 13,830,412 -0.33(-2.62%)
Nov 01, 2022 12.79 12.82 12.50 12.69 9,117,085 +0.19(+1.55%)
Oct 31, 2022 12.36 12.53 12.35 12.50 6,726,142 -0.05(-0.37%)
Oct 28, 2022 12.38 12.56 12.38 12.54 5,217,948 +0.02(+0.15%)
Oct 27, 2022 12.54 12.69 12.49 12.52 5,804,267 -0.06(-0.51%)
Oct 26, 2022 12.53 12.74 12.48 12.59 6,034,056 +0.17(+1.34%)
Oct 25, 2022 12.31 12.50 12.31 12.42 5,915,869 +0.03(+0.22%)
Oct 24, 2022 12.26 12.43 12.18 12.39 7,898,687 +0.34(+2.84%)
Oct 21, 2022 11.69 12.06 11.64 12.05 6,345,479 +0.26(+2.19%)
Oct 20, 2022 11.88 12.03 11.74 11.79 5,859,409 +0.09(+0.79%)
Oct 19, 2022 11.81 11.87 11.58 11.70 6,436,980 -0.24(-2.01%)
Oct 18, 2022 12.06 12.10 11.78 11.94 10,372,205 +0.32(+2.78%)
Oct 17, 2022 11.57 11.68 11.54 11.62 7,107,457 +0.43(+3.88%)
Oct 14, 2022 11.42 11.46 11.16 11.18 7,571,000 -0.18(-1.63%)
Oct 13, 2022 10.76 11.41 10.69 11.37 8,223,280 +0.49(+4.50%)
Oct 12, 2022 10.91 11.02 10.84 10.88 6,790,518 -0.04(-0.34%)
Oct 11, 2022 10.86 11.16 10.77 10.91 7,610,034 -0.05(-0.42%)
Oct 10, 2022 11.09 11.10 10.86 10.96 9,140,348 -0.06(-0.59%)
Oct 07, 2022 11.20 11.22 10.95 11.03 8,275,576 -0.33(-2.93%)
Oct 06, 2022 11.43 11.50 11.33 11.36 8,167,352 -0.24(-2.07%)
Oct 05, 2022 11.40 11.66 11.27 11.60 7,038,567 -0.30(-2.56%)
Oct 04, 2022 11.66 11.95 11.66 11.90 7,854,429 +0.60(+5.31%)
Oct 03, 2022 11.16 11.44 11.03 11.30 10,995,907 +0.36(+3.29%)
Sep 30, 2022 10.91 11.15 10.88 10.94 11,963,883 -0.13(-1.17%)
Sep 29, 2022 11.09 11.14 10.84 11.07 8,660,983 -0.55(-4.77%)
Sep 28, 2022 11.28 11.69 11.22 11.63 9,047,033 +0.25(+2.19%)
Sep 27, 2022 11.48 11.55 11.23 11.38 9,400,383 +0.06(+0.57%)
Sep 26, 2022 11.36 11.58 11.25 11.31 10,600,098 +0.07(+0.66%)
Sep 23, 2022 11.40 11.40 11.09 11.24 11,591,808 -0.57(-4.85%)
Sep 22, 2022 12.00 12.04 11.77 11.81 8,824,777 -0.20(-1.69%)
Sep 21, 2022 12.13 12.37 12.01 12.01 9,098,743 -0.12(-0.99%)
Sep 20, 2022 12.31 12.32 12.06 12.13 8,935,371 -0.44(-3.53%)
Sep 19, 2022 12.22 12.61 12.20 12.58 7,234,976 +0.13(+1.04%)
Sep 16, 2022 12.42 12.54 12.35 12.45 9,217,734 -0.06(-0.52%)
Sep 15, 2022 12.51 12.74 12.48 12.51 7,155,452 -0.07(-0.59%)
Sep 14, 2022 12.54 12.69 12.43 12.59 5,528,009 +0.19(+1.57%)
Sep 13, 2022 12.60 12.79 12.36 12.39 6,840,292 -0.48(-3.73%)
Sep 12, 2022 12.79 12.92 12.75 12.87 7,199,669 +0.48(+3.88%)
Sep 09, 2022 12.30 12.41 12.29 12.39 6,021,308 +0.31(+2.60%)
Sep 08, 2022 11.89 12.10 11.86 12.08 5,199,602 -0.16(-1.28%)
Sep 07, 2022 11.81 12.25 11.80 12.24 5,098,664 +0.41(+3.44%)
Sep 06, 2022 11.86 11.95 11.73 11.83 9,752,402 -0.27(-2.22%)
Sep 02, 2022 12.45 12.54 12.02 12.10 11,300,243 -0.17(-1.36%)
Sep 01, 2022 12.19 12.28 12.01 12.26 7,627,741 -0.12(-0.97%)
Aug 31, 2022 12.48 12.51 12.34 12.38 5,781,021 -0.21(-1.69%)
Aug 30, 2022 12.81 12.84 12.49 12.60 4,689,285 -0.17(-1.30%)
Aug 29, 2022 12.68 12.85 12.65 12.76 4,436,461 +0.18(+1.47%)
Aug 26, 2022 13.11 13.12 12.57 12.58 5,311,997 -0.53(-4.02%)
Aug 25, 2022 12.91 13.11 12.88 13.11 3,547,329 +0.10(+0.78%)
Aug 24, 2022 12.84 13.11 12.81 13.00 3,184,190 +0.06(+0.43%)
Aug 23, 2022 12.83 13.04 12.82 12.95 4,660,394 +0.32(+2.56%)
Aug 22, 2022 12.78 12.80 12.61 12.62 5,297,289 -0.80(-5.99%)
Aug 19, 2022 13.55 13.58 13.38 13.43 3,908,885 -0.51(-3.65%)
Aug 18, 2022 13.90 13.96 13.82 13.94 2,238,777 +0.08(+0.60%)
Aug 17, 2022 13.85 13.95 13.71 13.85 4,092,306 -0.27(-1.90%)
Aug 16, 2022 13.94 14.14 13.93 14.12 3,649,378 +0.01(+0.07%)
Aug 15, 2022 13.87 14.14 13.86 14.11 2,772,075 -0.15(-1.04%)
Aug 12, 2022 14.11 14.26 14.05 14.26 3,737,367 +0.20(+1.45%)
Aug 11, 2022 14.08 14.12 13.99 14.06 4,015,862 +0.13(+0.93%)
Aug 10, 2022 13.91 14.06 13.88 13.93 4,232,173 +0.32(+2.38%)
Aug 09, 2022 13.77 13.78 13.54 13.60 3,996,504 -0.34(-2.45%)
Aug 08, 2022 13.73 13.98 13.72 13.95 7,182,646 +0.43(+3.21%)
Aug 05, 2022 13.42 13.59 13.41 13.51 3,019,001 +0.01(+0.07%)
Aug 04, 2022 13.54 13.66 13.47 13.50 4,508,954 -0.11(-0.81%)
Aug 03, 2022 13.25 13.64 13.25 13.61 5,720,504 +0.17(+1.24%)
Aug 02, 2022 13.40 13.60 13.32 13.45 6,968,019 -0.06(-0.48%)
Aug 01, 2022 13.38 13.54 13.32 13.51 6,330,805 +0.22(+1.67%)
Jul 29, 2022 13.05 13.30 12.95 13.29 6,144,401 +0.35(+2.71%)
Jul 28, 2022 12.74 12.95 12.63 12.94 10,915,539 +0.56(+4.56%)
Jul 27, 2022 12.07 12.38 12.01 12.38 5,129,423 +0.50(+4.20%)
Jul 26, 2022 11.91 12.02 11.85 11.88 2,524,692 -0.21(-1.76%)
Jul 25, 2022 12.14 12.23 12.05 12.09 4,220,376 +0.21(+1.79%)
Jul 22, 2022 11.90 12.00 11.78 11.88 5,282,537 -0.14(-1.15%)
Jul 21, 2022 11.67 12.02 11.65 12.01 6,286,511 +0.18(+1.56%)
Jul 20, 2022 11.88 11.99 11.71 11.83 4,626,074 -0.22(-1.84%)
Jul 19, 2022 11.70 12.13 11.68 12.05 10,555,445 +0.72(+6.36%)
Jul 18, 2022 11.45 11.52 11.27 11.33 4,550,032 +0.16(+1.41%)
Jul 15, 2022 11.07 11.22 10.95 11.17 5,739,455 +0.26(+2.37%)
Jul 14, 2022 10.82 10.92 10.59 10.91 9,099,052 -0.34(-3.04%)
Jul 13, 2022 11.03 11.28 10.97 11.26 5,160,663 -0.08(-0.73%)
Jul 12, 2022 11.25 11.49 11.24 11.34 5,151,553 +0.07(+0.66%)
Jul 11, 2022 11.51 11.51 11.27 11.27 6,887,109 -0.39(-3.33%)
Jul 08, 2022 11.64 11.74 11.51 11.65 6,603,020 +0.30(+2.60%)
Jul 07, 2022 11.14 11.38 11.13 11.36 6,388,040 +0.67(+6.22%)
Jul 06, 2022 10.65 10.72 10.51 10.69 6,458,546 -0.13(-1.20%)
Jul 05, 2022 10.69 10.84 10.60 10.82 6,877,893 -0.64(-5.56%)
Jul 01, 2022 11.22 11.48 11.13 11.46 6,375,190 +0.04(+0.32%)
Jun 30, 2022 11.39 11.52 11.20 11.42 8,967,428 -0.30(-2.60%)
Jun 29, 2022 11.88 11.89 11.67 11.73 8,491,887 -0.14(-1.17%)
Jun 28, 2022 12.29 12.43 11.86 11.87 8,236,177 -0.23(-1.91%)
Jun 27, 2022 12.14 12.20 12.02 12.10 4,915,199 -0.15(-1.21%)
Jun 24, 2022 11.88 12.25 11.86 12.25 4,738,407 +0.33(+2.79%)
Jun 23, 2022 12.08 12.10 11.72 11.91 4,935,709 -0.23(-1.90%)
Jun 22, 2022 12.04 12.33 12.01 12.14 6,131,600 -0.26(-2.09%)
Jun 21, 2022 12.37 12.46 12.29 12.40 4,306,919 +0.48(+4.03%)
Jun 17, 2022 11.89 11.97 11.72 11.92 6,573,147 +0.19(+1.65%)
Jun 16, 2022 11.88 11.91 11.60 11.73 9,590,282 -0.77(-6.14%)
Jun 15, 2022 12.30 12.56 12.19 12.50 6,188,534 +0.51(+4.24%)
Jun 14, 2022 12.08 12.15 11.86 11.99 4,844,486 -0.03(-0.23%)
Jun 13, 2022 12.16 12.26 11.92 12.01 7,021,381 -0.59(-4.69%)
Jun 10, 2022 12.75 12.86 12.57 12.61 5,248,611 -0.70(-5.28%)
Jun 09, 2022 13.58 13.68 13.30 13.31 4,062,188 -0.49(-3.55%)
Jun 08, 2022 13.89 13.96 13.73 13.80 3,656,039 -0.02(-0.13%)
Jun 07, 2022 13.61 13.84 13.59 13.82 3,352,200 -0.06(-0.40%)
Jun 06, 2022 13.92 13.99 13.78 13.87 5,037,390 +0.20(+1.49%)
Jun 03, 2022 13.75 13.80 13.61 13.67 4,128,987 -0.51(-3.59%)
Jun 02, 2022 14.10 14.28 14.04 14.18 5,700,800 +0.13(+0.92%)
Jun 01, 2022 14.28 14.30 13.90 14.05 5,640,281 +0.09(+0.66%)
May 31, 2022 13.81 14.02 13.64 13.96 7,844,152 +0.28(+2.03%)
May 27, 2022 13.64 13.73 13.58 13.68 5,243,769 +0.01(+0.07%)
May 26, 2022 13.35 13.71 13.35 13.67 6,076,246 +0.41(+3.07%)
May 25, 2022 12.91 13.34 12.90 13.26 6,117,360 +0.09(+0.70%)
May 24, 2022 13.23 13.24 13.01 13.17 4,577,874 -0.24(-1.79%)
May 23, 2022 13.38 13.44 13.29 13.41 5,330,908 +0.05(+0.35%)
May 20, 2022 13.55 13.58 12.95 13.36 7,237,271 +0.18(+1.40%)
May 19, 2022 12.95 13.33 12.95 13.18 6,495,240 +0.29(+2.22%)
May 18, 2022 13.29 13.32 12.85 12.89 5,647,000 -0.57(-4.26%)
May 17, 2022 13.35 13.48 13.23 13.47 6,818,080 +0.29(+2.17%)
May 16, 2022 13.17 13.28 13.05 13.18 5,934,459 -0.10(-0.77%)
May 13, 2022 13.10 13.32 13.09 13.28 7,293,022 +0.65(+5.12%)
May 12, 2022 12.46 12.85 12.36 12.63 8,892,085 +0.09(+0.74%)
May 11, 2022 12.79 12.96 12.52 12.54 6,986,678 -0.07(-0.59%)
May 10, 2022 12.74 12.74 12.38 12.62 9,683,610 +0.32(+2.63%)
May 09, 2022 12.57 12.67 12.24 12.29 7,344,120 -0.58(-4.52%)
May 06, 2022 12.82 13.06 12.69 12.87 11,924,726 +0.47(+3.80%)
May 05, 2022 12.70 12.72 12.23 12.40 6,274,654 -0.64(-4.89%)
May 04, 2022 12.58 13.04 12.44 13.04 6,614,787 +0.35(+2.77%)
May 03, 2022 12.60 12.78 12.52 12.69 6,290,767 +0.30(+2.46%)
May 02, 2022 12.26 12.39 12.07 12.38 7,464,580 +0.03(+0.22%)
Apr 29, 2022 12.60 12.78 12.33 12.36 5,202,620 -0.26(-2.05%)
Apr 28, 2022 12.51 12.69 12.20 12.62 4,982,442 +0.33(+2.71%)
Apr 27, 2022 12.17 12.42 12.10 12.28 5,752,792 +0.19(+1.61%)
Apr 26, 2022 12.57 12.59 12.07 12.09 7,086,702 -0.85(-6.57%)
Apr 25, 2022 12.83 12.95 12.62 12.94 5,287,977 -0.02(-0.14%)
Apr 22, 2022 13.23 13.27 12.94 12.96 4,391,834 -0.33(-2.50%)
Apr 21, 2022 13.76 13.82 13.26 13.29 5,800,892 -0.06(-0.48%)
Apr 20, 2022 13.53 13.57 13.29 13.35 3,882,101 -0.02(-0.14%)
Apr 19, 2022 13.11 13.39 13.11 13.37 4,412,732 +0.38(+2.92%)
Apr 18, 2022 12.91 13.06 12.86 12.99 4,793,486 +0.09(+0.67%)
Apr 14, 2022 13.10 13.19 12.89 12.91 4,425,861 -0.19(-1.45%)
Apr 13, 2022 12.74 13.11 12.73 13.10 4,568,760 +0.28(+2.15%)
Apr 12, 2022 13.07 13.15 12.78 12.82 3,838,364 -0.21(-1.58%)
Apr 11, 2022 12.83 13.10 12.80 13.03 6,122,259 +0.25(+1.95%)
Apr 08, 2022 12.81 12.95 12.77 12.78 4,690,354 -0.08(-0.60%)
Apr 07, 2022 12.97 13.08 12.61 12.86 4,658,631 +0.00(+0.00%)
Apr 06, 2022 12.74 12.96 12.66 12.86 7,140,038 -0.52(-3.92%)
Apr 05, 2022 13.61 13.68 13.36 13.38 6,421,101 -0.69(-4.89%)
Apr 04, 2022 14.02 14.14 13.94 14.07 3,030,407 +0.00(+0.00%)
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.