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%)
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.