Skip to main content

Stellantis N.V. (NY: STLA )

28.46 -0.52 (-1.81%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.46 23.53 23.31 23.32 2,116,655 -0.13(-0.55%)
Dec 28, 2023 23.52 23.55 23.41 23.45 2,246,666 -0.14(-0.59%)
Dec 27, 2023 23.49 23.66 23.49 23.59 2,034,690 +0.14(+0.60%)
Dec 26, 2023 23.39 23.59 23.33 23.45 1,879,863 +0.12(+0.51%)
Dec 22, 2023 23.48 23.58 23.30 23.33 3,781,523 -0.09(-0.38%)
Dec 21, 2023 23.22 23.43 23.10 23.42 6,859,046 +0.54(+2.36%)
Dec 20, 2023 23.12 23.31 22.86 22.88 5,324,170 -0.46(-1.97%)
Dec 19, 2023 23.23 23.42 23.21 23.34 3,768,827 -0.11(-0.47%)
Dec 18, 2023 23.48 23.63 23.40 23.45 4,116,195 -0.01(-0.04%)
Dec 15, 2023 23.50 23.61 23.36 23.46 4,752,964 -0.04(-0.17%)
Dec 14, 2023 23.16 23.52 23.14 23.50 7,328,299 +0.55(+2.40%)
Dec 13, 2023 22.87 22.96 22.38 22.95 6,307,505 +0.33(+1.46%)
Dec 12, 2023 22.78 22.79 22.50 22.62 5,038,790 +0.08(+0.35%)
Dec 11, 2023 22.60 22.65 22.46 22.54 4,836,045 -0.06(-0.27%)
Dec 08, 2023 22.50 22.73 22.50 22.60 4,611,820 +0.05(+0.22%)
Dec 07, 2023 22.52 22.61 22.39 22.55 5,361,597 +0.01(+0.04%)
Dec 06, 2023 22.75 22.90 22.53 22.54 7,313,434 +0.55(+2.50%)
Dec 05, 2023 21.77 22.11 21.75 21.99 4,484,711 +0.01(+0.05%)
Dec 04, 2023 21.78 22.09 21.77 21.98 6,690,757 -0.03(-0.14%)
Dec 01, 2023 21.76 22.02 21.69 22.01 5,451,652 +0.35(+1.62%)
Nov 30, 2023 21.91 21.93 21.64 21.66 7,461,790 +0.09(+0.42%)
Nov 29, 2023 21.49 21.76 21.34 21.57 10,585,875 +1.05(+5.12%)
Nov 28, 2023 20.43 20.58 20.38 20.52 3,673,187 +0.10(+0.49%)
Nov 27, 2023 20.41 20.58 20.41 20.42 4,361,108 -0.04(-0.20%)
Nov 24, 2023 20.42 20.61 20.42 20.46 2,645,459 +0.32(+1.59%)
Nov 22, 2023 20.32 20.32 20.12 20.14 2,977,554 -0.04(-0.20%)
Nov 21, 2023 20.44 20.51 20.16 20.18 4,698,446 -0.43(-2.09%)
Nov 20, 2023 20.37 20.74 20.30 20.61 4,937,301 +0.38(+1.88%)
Nov 17, 2023 20.11 20.24 20.04 20.23 6,255,467 +0.31(+1.56%)
Nov 16, 2023 20.29 20.41 19.91 19.92 7,149,980 -0.53(-2.59%)
Nov 15, 2023 20.34 20.56 20.32 20.45 7,014,844 +0.20(+0.99%)
Nov 14, 2023 20.16 20.42 20.11 20.25 7,638,574 +0.57(+2.90%)
Nov 13, 2023 19.42 19.75 19.34 19.68 5,281,854 +0.30(+1.55%)
Nov 10, 2023 19.24 19.46 19.09 19.38 5,282,809 +0.30(+1.57%)
Nov 09, 2023 19.54 19.56 19.07 19.08 5,722,966 -0.39(-2.00%)
Nov 08, 2023 19.66 19.73 19.46 19.47 5,875,193 +0.10(+0.52%)
Nov 07, 2023 19.33 19.42 19.21 19.37 3,692,737 -0.18(-0.92%)
Nov 06, 2023 19.84 19.92 19.47 19.55 5,514,320 -0.56(-2.78%)
Nov 03, 2023 19.87 20.17 19.87 20.11 7,237,432 +0.50(+2.55%)
Nov 02, 2023 19.59 19.66 19.36 19.61 8,677,057 +0.67(+3.54%)
Nov 01, 2023 18.83 19.08 18.75 18.94 11,607,481 +0.26(+1.39%)
Oct 31, 2023 18.38 18.77 18.31 18.68 9,218,350 +0.68(+3.78%)
Oct 30, 2023 18.38 18.42 17.82 18.00 11,088,138 -0.04(-0.22%)
Oct 27, 2023 18.66 18.67 17.93 18.04 12,414,813 -0.44(-2.38%)
Oct 26, 2023 18.71 18.82 18.41 18.48 8,904,289 -0.41(-2.17%)
Oct 25, 2023 18.79 19.00 18.67 18.89 8,357,816 +0.13(+0.69%)
Oct 24, 2023 18.81 18.86 18.61 18.76 6,607,681 -0.18(-0.95%)
Oct 23, 2023 18.98 19.23 18.88 18.94 8,153,614 +0.06(+0.32%)
Oct 20, 2023 18.83 18.91 18.65 18.88 8,856,532 -0.07(-0.37%)
Oct 19, 2023 19.10 19.24 18.83 18.95 9,758,022 -0.76(-3.86%)
Oct 18, 2023 19.96 19.97 19.66 19.71 7,348,847 -0.35(-1.74%)
Oct 17, 2023 19.73 20.25 19.72 20.06 7,107,917 +0.24(+1.21%)
Oct 16, 2023 19.56 19.87 19.49 19.82 5,078,728 +0.14(+0.71%)
Oct 13, 2023 20.03 20.06 19.62 19.68 6,696,429 -0.09(-0.46%)
Oct 12, 2023 20.10 20.12 19.65 19.77 6,309,515 -0.48(-2.37%)
Oct 11, 2023 20.28 20.42 20.04 20.25 9,198,997 +0.67(+3.42%)
Oct 10, 2023 19.57 19.76 19.52 19.58 7,018,684 +0.47(+2.46%)
Oct 09, 2023 19.00 19.18 18.92 19.11 5,905,774 -0.35(-1.80%)
Oct 06, 2023 18.86 19.59 18.68 19.46 11,286,646 +0.57(+3.02%)
Oct 05, 2023 18.79 18.91 18.66 18.89 6,730,597 +0.14(+0.75%)
Oct 04, 2023 18.66 18.76 18.51 18.75 8,234,414 +0.05(+0.27%)
Oct 03, 2023 18.85 18.88 18.58 18.70 5,975,388 -0.21(-1.11%)
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.