Skip to main content

Stellantis N.V. (NY: STLA )

15.00 -0.42 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.52 15.67 15.50 15.61 4,328,865 +0.15(+1.00%)
Mar 30, 2023 15.49 15.54 15.42 15.45 4,178,250 +0.21(+1.35%)
Mar 29, 2023 15.18 15.28 15.16 15.25 3,723,874 +0.15(+1.02%)
Mar 28, 2023 15.11 15.16 15.06 15.09 3,724,034 +0.03(+0.17%)
Mar 27, 2023 15.01 15.14 14.93 15.07 3,816,270 +0.27(+1.80%)
Mar 24, 2023 14.66 14.81 14.54 14.80 4,599,310 -0.09(-0.63%)
Mar 23, 2023 15.07 15.19 14.73 14.89 4,942,597 +0.04(+0.29%)
Mar 22, 2023 15.05 15.17 14.84 14.85 4,385,535 -0.09(-0.63%)
Mar 21, 2023 15.04 15.09 14.95 14.95 5,406,166 +0.39(+2.71%)
Mar 20, 2023 14.54 14.70 14.50 14.55 8,337,678 +0.15(+1.01%)
Mar 17, 2023 14.46 14.46 14.19 14.40 7,235,820 -0.28(-1.93%)
Mar 16, 2023 14.19 14.69 14.15 14.69 6,634,143 +0.21(+1.48%)
Mar 15, 2023 14.27 14.49 14.19 14.47 11,937,862 -0.57(-3.77%)
Mar 14, 2023 15.01 15.13 14.92 15.04 9,428,170 +0.15(+1.04%)
Mar 13, 2023 14.82 15.01 14.71 14.88 9,186,347 -0.21(-1.42%)
Mar 10, 2023 15.34 15.45 15.06 15.10 8,117,801 -0.32(-2.06%)
Mar 09, 2023 15.65 15.73 15.40 15.42 5,542,351 -0.46(-2.92%)
Mar 08, 2023 15.87 15.94 15.78 15.88 4,147,671 +0.07(+0.43%)
Mar 07, 2023 16.12 16.15 15.79 15.81 5,614,913 -0.19(-1.18%)
Mar 06, 2023 16.15 16.15 15.99 16.00 5,457,280 -0.15(-0.96%)
Mar 03, 2023 16.09 16.18 16.01 16.15 8,909,768 +0.41(+2.62%)
Mar 02, 2023 15.54 15.77 15.52 15.74 5,941,788 +0.08(+0.49%)
Mar 01, 2023 15.67 15.75 15.58 15.67 9,371,769 +0.63(+4.22%)
Feb 28, 2023 15.14 15.24 15.01 15.03 6,567,927 -0.08(-0.51%)
Feb 27, 2023 15.09 15.23 15.07 15.11 7,203,139 +0.03(+0.23%)
Feb 24, 2023 14.91 15.08 14.81 15.07 9,950,856 -0.39(-2.50%)
Feb 23, 2023 15.40 15.55 15.16 15.46 13,665,683 +0.64(+4.34%)
Feb 22, 2023 14.70 15.01 14.70 14.82 11,072,303 +0.52(+3.66%)
Feb 21, 2023 14.54 14.58 14.28 14.29 7,867,200 -0.54(-3.64%)
Feb 17, 2023 14.57 14.83 14.48 14.83 7,714,204 +0.30(+2.07%)
Feb 16, 2023 14.44 14.69 14.44 14.53 5,144,607 -0.06(-0.41%)
Feb 15, 2023 14.42 14.64 14.42 14.59 4,763,341 +0.17(+1.19%)
Feb 14, 2023 14.29 14.51 14.27 14.42 4,641,122 +0.12(+0.84%)
Feb 13, 2023 14.17 14.34 14.13 14.30 3,766,397 +0.23(+1.65%)
Feb 10, 2023 14.22 14.22 14.02 14.07 5,948,153 -0.30(-2.09%)
Feb 09, 2023 14.41 14.52 14.35 14.37 9,900,513 +0.49(+3.52%)
Feb 08, 2023 13.98 14.05 13.86 13.88 4,340,885 -0.08(-0.55%)
Feb 07, 2023 13.86 13.99 13.75 13.96 5,634,621 +0.09(+0.62%)
Feb 06, 2023 13.88 13.92 13.72 13.87 5,433,103 -0.14(-0.98%)
Feb 03, 2023 14.02 14.25 13.96 14.01 6,385,253 -0.23(-1.63%)
Feb 02, 2023 14.01 14.34 13.92 14.24 8,041,175 +0.45(+3.23%)
Feb 01, 2023 13.55 13.88 13.54 13.80 7,300,384 +0.31(+2.29%)
Jan 31, 2023 13.16 13.50 13.14 13.49 6,805,576 +0.53(+4.11%)
Jan 30, 2023 13.14 13.18 12.94 12.95 7,656,133 -0.38(-2.83%)
Jan 27, 2023 13.15 13.38 13.14 13.33 6,277,069 +0.13(+0.97%)
Jan 26, 2023 13.18 13.21 13.07 13.20 4,846,675 +0.12(+0.92%)
Jan 25, 2023 12.91 13.14 12.89 13.08 4,565,664 +0.02(+0.13%)
Jan 24, 2023 12.98 13.10 12.91 13.07 3,835,557 -0.04(-0.33%)
Jan 23, 2023 12.99 13.17 12.95 13.11 5,346,366 +0.07(+0.53%)
Jan 20, 2023 12.89 13.07 12.85 13.04 5,656,353 +0.06(+0.46%)
Jan 19, 2023 12.95 13.01 12.85 12.98 4,816,687 -0.13(-0.98%)
Jan 18, 2023 13.44 13.47 13.10 13.11 4,657,464 -0.15(-1.10%)
Jan 17, 2023 13.25 13.40 13.22 13.25 4,819,941 +0.03(+0.20%)
Jan 13, 2023 13.14 13.24 13.12 13.23 5,691,627 -0.52(-3.81%)
Jan 12, 2023 13.66 13.80 13.54 13.75 6,541,779 +0.20(+1.46%)
Jan 11, 2023 13.57 13.60 13.45 13.56 4,110,896 -0.06(-0.44%)
Jan 10, 2023 13.54 13.62 13.45 13.62 5,897,548 +0.21(+1.60%)
Jan 09, 2023 13.42 13.50 13.36 13.40 8,361,601 +0.15(+1.10%)
Jan 06, 2023 12.91 13.30 12.88 13.25 6,092,743 +0.24(+1.85%)
Jan 05, 2023 12.95 13.07 12.91 13.01 5,476,484 +0.09(+0.73%)
Jan 04, 2023 12.83 12.97 12.72 12.92 6,496,856 +0.40(+3.22%)
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.