Skip to main content

Stellantis N.V. (NY: STLA )

25.77 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 25.81 25.95 25.50 25.77 5,980,364 +0.02(+0.08%)
Apr 18, 2024 25.79 25.97 25.61 25.75 6,328,243 -0.04(-0.16%)
Apr 17, 2024 26.09 26.09 25.67 25.79 3,462,440 -0.01(-0.04%)
Apr 16, 2024 25.78 26.04 25.58 25.80 4,615,361 -0.45(-1.71%)
Apr 15, 2024 27.02 27.04 26.12 26.25 6,527,699 +0.31(+1.20%)
Apr 12, 2024 26.25 26.25 25.77 25.94 6,754,256 -1.08(-4.00%)
Apr 11, 2024 27.21 27.21 26.76 27.02 5,881,158 +0.07(+0.26%)
Apr 10, 2024 27.00 27.17 26.79 26.95 4,389,221 -0.30(-1.10%)
Apr 09, 2024 27.56 27.56 27.05 27.25 4,456,770 +0.33(+1.23%)
Apr 08, 2024 26.97 27.11 26.87 26.92 2,555,005 +0.28(+1.05%)
Apr 05, 2024 26.60 26.80 26.47 26.64 5,278,188 +0.06(+0.23%)
Apr 04, 2024 27.21 27.38 26.57 26.58 5,849,936 -0.47(-1.74%)
Apr 03, 2024 26.74 27.12 26.69 27.05 5,297,732 -0.46(-1.67%)
Apr 02, 2024 27.71 27.72 27.36 27.51 8,629,275 -0.73(-2.58%)
Apr 01, 2024 28.30 28.49 28.11 28.24 3,134,234 -0.06(-0.21%)
Mar 28, 2024 28.65 28.49 28.29 28.30 6,241,226 -0.69(-2.38%)
Mar 27, 2024 28.94 29.03 28.75 28.99 3,411,576 +0.29(+1.01%)
Mar 26, 2024 28.85 28.95 28.56 28.70 4,799,017 -0.70(-2.38%)
Mar 25, 2024 29.08 29.51 29.08 29.40 2,744,415 +0.22(+0.75%)
Mar 22, 2024 29.21 29.24 29.08 29.18 3,414,110 -0.03(-0.10%)
Mar 21, 2024 29.42 29.51 29.08 29.21 5,182,383 -0.15(-0.51%)
Mar 20, 2024 28.84 29.38 28.81 29.36 5,974,969 +0.54(+1.87%)
Mar 19, 2024 28.71 28.94 28.68 28.82 5,657,168 +0.34(+1.19%)
Mar 18, 2024 28.79 28.82 28.41 28.48 5,287,826 -0.02(-0.07%)
Mar 15, 2024 28.11 28.50 28.08 28.50 7,000,773 +1.00(+3.64%)
Mar 14, 2024 27.80 27.89 27.40 27.50 5,042,011 -0.26(-0.94%)
Mar 13, 2024 27.82 28.01 27.70 27.76 3,862,488 -0.42(-1.49%)
Mar 12, 2024 27.67 28.22 27.55 28.18 5,011,042 +0.60(+2.18%)
Mar 11, 2024 27.63 27.70 27.51 27.58 6,262,707 +0.28(+1.03%)
Mar 08, 2024 27.61 27.68 27.26 27.30 4,262,591 -0.25(-0.91%)
Mar 07, 2024 27.40 27.62 27.36 27.55 5,587,294 +0.38(+1.40%)
Mar 06, 2024 27.11 27.36 27.09 27.17 5,673,367 +0.38(+1.42%)
Mar 05, 2024 26.75 26.95 26.60 26.79 6,204,665 +0.28(+1.06%)
Mar 04, 2024 26.60 26.80 26.50 26.51 5,272,686 +0.02(+0.08%)
Mar 01, 2024 26.32 26.52 26.29 26.49 4,741,129 +0.23(+0.88%)
Feb 29, 2024 26.32 26.40 26.04 26.26 5,197,460 +0.08(+0.31%)
Feb 28, 2024 26.41 26.46 26.16 26.18 6,024,972 +0.02(+0.08%)
Feb 27, 2024 26.27 26.38 26.15 26.16 4,731,655 -0.01(-0.04%)
Feb 26, 2024 26.30 26.49 26.16 26.17 5,628,042 -0.34(-1.28%)
Feb 23, 2024 26.62 26.73 26.50 26.51 4,813,742 +0.22(+0.84%)
Feb 22, 2024 26.33 26.54 26.20 26.29 5,943,146 +0.66(+2.58%)
Feb 21, 2024 25.46 25.63 25.39 25.63 3,802,727 +0.23(+0.91%)
Feb 20, 2024 25.63 25.64 25.21 25.40 6,654,039 -0.29(-1.13%)
Feb 16, 2024 25.80 25.81 25.50 25.69 10,527,895 -0.30(-1.15%)
Feb 15, 2024 25.41 26.10 25.25 25.99 10,155,950 +1.60(+6.56%)
Feb 14, 2024 24.00 24.39 23.91 24.39 6,195,504 +0.40(+1.67%)
Feb 13, 2024 24.16 24.25 23.80 23.99 6,205,304 -0.51(-2.08%)
Feb 12, 2024 24.44 24.57 24.38 24.50 6,234,408 +0.09(+0.37%)
Feb 09, 2024 24.19 24.42 24.09 24.41 5,009,523 +0.36(+1.50%)
Feb 08, 2024 23.90 24.11 23.75 24.05 7,048,728 +0.54(+2.30%)
Feb 07, 2024 23.62 23.65 23.25 23.51 8,448,196 +0.48(+2.08%)
Feb 06, 2024 22.86 23.14 22.85 23.03 4,826,307 +0.46(+2.04%)
Feb 05, 2024 22.70 22.70 22.35 22.57 7,239,036 -0.51(-2.21%)
Feb 02, 2024 23.09 23.12 22.80 23.08 7,967,214 +0.24(+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.