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 (%)
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%)
Aug 01, 2023 18.76 18.90 18.74 18.83 6,659,048 -0.40(-2.09%)
Jul 31, 2023 19.37 19.38 19.13 19.23 5,188,777 +0.00(+0.00%)
Jul 28, 2023 18.95 19.33 18.95 19.23 10,911,214 +0.70(+3.79%)
Jul 27, 2023 18.48 18.86 18.44 18.53 10,195,745 +0.59(+3.29%)
Jul 26, 2023 17.61 18.04 17.59 17.94 8,758,577 +0.62(+3.57%)
Jul 25, 2023 17.38 17.39 17.29 17.32 4,005,190 +0.00(+0.00%)
Jul 24, 2023 17.38 17.45 17.32 17.32 3,017,030 +0.15(+0.87%)
Jul 21, 2023 17.39 17.41 17.10 17.17 4,327,199 -0.14(-0.81%)
Jul 20, 2023 17.40 17.48 17.29 17.31 2,487,416 -0.05(-0.27%)
Jul 19, 2023 17.39 17.45 17.31 17.36 3,169,162 -0.18(-1.01%)
Jul 18, 2023 17.37 17.55 17.37 17.54 2,644,177 +0.07(+0.43%)
Jul 17, 2023 17.54 17.56 17.35 17.46 4,121,934 -0.09(-0.53%)
Jul 14, 2023 17.59 17.62 17.50 17.56 3,341,176 -0.14(-0.79%)
Jul 13, 2023 17.67 17.74 17.59 17.70 4,800,673 +0.40(+2.33%)
Jul 12, 2023 17.25 17.47 17.25 17.30 7,261,264 +0.45(+2.67%)
Jul 11, 2023 16.85 16.87 16.76 16.85 2,910,657 +0.09(+0.56%)
Jul 10, 2023 16.67 16.76 16.63 16.75 3,005,535 +0.15(+0.90%)
Jul 07, 2023 16.45 16.77 16.43 16.60 6,295,327 +0.36(+2.19%)
Jul 06, 2023 16.27 16.31 16.09 16.25 3,950,268 -0.18(-1.08%)
Jul 05, 2023 16.45 16.48 16.39 16.42 3,182,088 -0.24(-1.46%)
Jul 03, 2023 16.64 16.71 16.62 16.67 2,287,621 +0.25(+1.54%)
Jun 30, 2023 16.44 16.48 16.35 16.42 3,742,380 +0.08(+0.52%)
Jun 29, 2023 16.32 16.45 16.28 16.33 6,021,002 +0.50(+3.13%)
Jun 28, 2023 15.77 15.85 15.73 15.84 3,520,749 +0.02(+0.12%)
Jun 27, 2023 15.55 15.83 15.52 15.82 3,563,450 +0.28(+1.81%)
Jun 26, 2023 15.46 15.62 15.45 15.54 2,940,228 +0.13(+0.85%)
Jun 23, 2023 15.40 15.48 15.36 15.40 3,512,539 -0.16(-1.02%)
Jun 22, 2023 15.55 15.67 15.54 15.56 2,896,598 -0.18(-1.13%)
Jun 21, 2023 15.83 15.88 15.73 15.74 2,810,972 -0.06(-0.36%)
Jun 20, 2023 15.78 15.82 15.64 15.80 5,694,923 -0.43(-2.65%)
Jun 16, 2023 16.27 16.28 16.19 16.23 4,893,704 +0.17(+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.