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 (%)
Jul 31, 2023 20.70 20.71 20.44 20.55 4,856,148 +0.00(+0.00%)
Jul 28, 2023 20.25 20.65 20.25 20.55 10,211,744 +0.75(+3.79%)
Jul 27, 2023 19.75 20.15 19.70 19.80 9,542,141 +0.63(+3.29%)
Jul 26, 2023 18.82 19.28 18.80 19.17 8,197,103 +0.66(+3.57%)
Jul 25, 2023 18.57 18.58 18.47 18.51 3,748,435 +0.00(+0.00%)
Jul 24, 2023 18.57 18.65 18.51 18.51 2,823,622 +0.16(+0.87%)
Jul 21, 2023 18.58 18.60 18.27 18.35 4,049,802 -0.15(-0.81%)
Jul 20, 2023 18.59 18.68 18.47 18.50 2,327,959 -0.05(-0.27%)
Jul 19, 2023 18.58 18.64 18.50 18.55 2,966,001 -0.19(-1.01%)
Jul 18, 2023 18.56 18.75 18.55 18.74 2,474,671 +0.08(+0.43%)
Jul 17, 2023 18.74 18.76 18.54 18.66 3,857,695 -0.10(-0.53%)
Jul 14, 2023 18.80 18.83 18.70 18.76 3,126,988 -0.15(-0.79%)
Jul 13, 2023 18.88 18.95 18.80 18.91 4,492,923 +0.43(+2.33%)
Jul 12, 2023 18.43 18.66 18.43 18.48 6,795,777 +0.48(+2.67%)
Jul 11, 2023 18.00 18.03 17.91 18.00 2,724,068 +0.10(+0.56%)
Jul 10, 2023 17.81 17.91 17.77 17.90 2,812,864 +0.16(+0.90%)
Jul 07, 2023 17.58 17.92 17.56 17.74 5,891,762 +0.38(+2.19%)
Jul 06, 2023 17.38 17.43 17.19 17.36 3,697,034 -0.19(-1.08%)
Jul 05, 2023 17.58 17.61 17.51 17.55 2,978,099 -0.26(-1.46%)
Jul 03, 2023 17.78 17.85 17.76 17.81 2,140,972 +0.27(+1.54%)
Jun 30, 2023 17.57 17.61 17.47 17.54 3,502,473 +0.09(+0.52%)
Jun 29, 2023 17.44 17.58 17.39 17.45 5,635,022 +0.53(+3.13%)
Jun 28, 2023 16.85 16.93 16.81 16.92 3,295,050 +0.02(+0.12%)
Jun 27, 2023 16.61 16.91 16.58 16.90 3,335,013 +0.30(+1.81%)
Jun 26, 2023 16.52 16.69 16.51 16.60 2,751,743 +0.14(+0.85%)
Jun 23, 2023 16.45 16.54 16.41 16.46 3,287,366 -0.17(-1.02%)
Jun 22, 2023 16.62 16.75 16.60 16.63 2,710,910 -0.19(-1.13%)
Jun 21, 2023 16.91 16.97 16.81 16.82 2,630,773 -0.06(-0.36%)
Jun 20, 2023 16.86 16.90 16.71 16.88 5,329,847 -0.46(-2.65%)
Jun 16, 2023 17.38 17.40 17.30 17.34 4,579,991 +0.18(+1.05%)
Jun 15, 2023 16.96 17.21 16.94 17.16 3,486,308 +0.18(+1.06%)
Jun 14, 2023 17.07 17.17 16.88 16.98 3,684,245 +0.17(+1.01%)
Jun 13, 2023 16.71 16.88 16.68 16.81 4,167,778 +0.37(+2.25%)
Jun 12, 2023 16.41 16.52 16.38 16.44 3,160,509 +0.20(+1.23%)
Jun 09, 2023 16.23 16.31 16.18 16.24 4,147,877 -0.09(-0.55%)
Jun 08, 2023 16.37 16.50 16.28 16.33 4,602,031 +0.29(+1.81%)
Jun 07, 2023 15.93 16.09 15.92 16.04 4,006,604 +0.20(+1.26%)
Jun 06, 2023 15.60 15.89 15.59 15.84 3,494,812 +0.09(+0.57%)
Jun 05, 2023 15.85 15.88 15.69 15.75 3,400,061 -0.12(-0.76%)
Jun 02, 2023 15.81 15.96 15.80 15.87 4,370,469 +0.39(+2.52%)
Jun 01, 2023 15.31 15.56 15.28 15.48 4,619,122 +0.18(+1.18%)
May 31, 2023 15.45 15.47 15.07 15.30 5,466,708 -0.44(-2.80%)
May 30, 2023 15.99 16.01 15.69 15.74 3,366,691 -0.16(-1.01%)
May 26, 2023 15.71 15.98 15.71 15.90 4,336,169 +0.25(+1.60%)
May 25, 2023 15.56 15.70 15.49 15.65 4,729,458 -0.09(-0.57%)
May 24, 2023 15.89 15.89 15.65 15.74 4,495,124 -0.51(-3.14%)
May 23, 2023 16.34 16.50 16.25 16.25 3,045,084 -0.29(-1.75%)
May 22, 2023 16.57 16.61 16.48 16.54 3,326,067 -0.24(-1.43%)
May 19, 2023 16.74 16.80 16.64 16.78 4,055,697 +0.33(+2.01%)
May 18, 2023 16.17 16.47 16.12 16.45 5,472,368 +0.32(+1.98%)
May 17, 2023 16.17 16.22 16.03 16.13 3,807,374 +0.29(+1.83%)
May 16, 2023 15.93 15.96 15.82 15.84 5,161,946 -0.26(-1.61%)
May 15, 2023 16.25 16.25 16.07 16.10 4,623,764 -0.10(-0.62%)
May 12, 2023 16.36 16.37 16.13 16.20 2,846,465 -0.09(-0.55%)
May 11, 2023 16.19 16.32 16.12 16.29 3,713,073 -0.10(-0.61%)
May 10, 2023 16.53 16.54 16.26 16.39 3,158,171 +0.09(+0.55%)
May 09, 2023 16.28 16.41 16.25 16.30 3,933,912 -0.11(-0.67%)
May 08, 2023 16.37 16.45 16.30 16.41 3,359,881 +0.11(+0.67%)
May 05, 2023 16.12 16.36 16.06 16.30 5,411,064 +0.43(+2.71%)
May 04, 2023 15.75 15.93 15.62 15.87 5,655,609 -0.02(-0.13%)
May 03, 2023 15.92 16.12 15.85 15.89 6,814,662 -0.44(-2.69%)
May 02, 2023 16.45 16.48 16.13 16.33 6,116,202 -0.32(-1.92%)
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.