Stellantis N.V. (NY: STLA )

21.78 +0.28 (+1.30%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 21.52 21.56 21.34 21.50 4,760,327 -0.32(-1.47%)
Jun 10, 2024 21.64 21.85 21.58 21.82 4,775,250 -0.03(-0.14%)
Jun 07, 2024 21.75 21.93 21.70 21.85 3,978,736 -0.12(-0.55%)
Jun 06, 2024 22.01 22.17 21.96 21.97 3,423,395 -0.22(-0.99%)
Jun 05, 2024 22.10 22.22 21.89 22.19 5,556,603 +0.48(+2.21%)
Jun 04, 2024 21.81 21.86 21.61 21.71 3,970,906 -0.27(-1.23%)
Jun 03, 2024 22.16 22.21 21.85 21.98 4,607,388 -0.29(-1.30%)
May 31, 2024 22.14 22.30 21.86 22.27 6,816,395 +0.02(+0.09%)
May 30, 2024 22.24 22.31 22.12 22.25 5,355,424 +0.43(+1.97%)
May 29, 2024 21.92 22.17 21.80 21.82 6,827,924 -0.61(-2.72%)
May 28, 2024 22.48 22.61 22.27 22.43 7,525,888 +0.12(+0.54%)
May 24, 2024 22.15 22.38 22.08 22.31 8,235,962 +0.39(+1.78%)
May 23, 2024 22.29 22.31 21.87 21.92 4,944,117 -0.18(-0.81%)
May 22, 2024 22.05 22.18 21.98 22.10 5,199,512 +0.01(+0.05%)
May 21, 2024 22.25 22.32 22.07 22.09 7,365,656 -0.25(-1.12%)
May 20, 2024 22.53 22.55 22.32 22.34 4,749,858 -0.24(-1.06%)
May 17, 2024 22.62 22.74 22.50 22.58 5,033,244 -0.25(-1.10%)
May 16, 2024 22.96 23.09 22.82 22.83 4,833,954 -0.33(-1.42%)
May 15, 2024 23.15 23.30 23.01 23.16 5,853,919 -0.16(-0.69%)
May 14, 2024 23.17 23.37 23.12 23.32 7,693,556 +0.66(+2.91%)
May 13, 2024 22.56 22.82 22.54 22.66 6,453,177 +0.76(+3.47%)
May 10, 2024 21.86 21.94 21.68 21.90 4,624,382 +0.14(+0.64%)
May 09, 2024 21.48 21.89 21.43 21.76 6,564,480 +0.32(+1.49%)
May 08, 2024 21.21 21.48 21.13 21.44 10,884,551 -0.34(-1.56%)
May 07, 2024 21.86 21.88 21.59 21.78 4,493,295 -0.16(-0.73%)
May 06, 2024 21.77 21.95 21.71 21.94 5,365,381 +0.08(+0.37%)
May 03, 2024 21.89 22.06 21.77 21.86 9,286,130 +0.31(+1.44%)
May 02, 2024 21.56 21.71 21.28 21.55 14,592,579 -0.93(-4.14%)
May 01, 2024 22.61 22.68 22.14 22.48 5,641,301 +0.18(+0.81%)
Apr 30, 2024 22.82 23.03 22.05 22.30 13,373,194 -2.62(-10.51%)
Apr 29, 2024 24.72 25.05 24.70 24.92 4,030,221 +0.18(+0.73%)
Apr 26, 2024 24.71 24.97 24.56 24.74 4,322,927 +0.14(+0.57%)
Apr 25, 2024 24.48 24.66 24.34 24.60 4,610,557 -0.26(-1.05%)
Apr 24, 2024 24.95 25.00 24.71 24.86 5,338,149 -0.10(-0.40%)
Apr 23, 2024 24.95 25.02 24.73 24.96 5,392,317 +0.38(+1.55%)
Apr 22, 2024 24.60 24.66 24.36 24.58 7,453,510 +0.36(+1.49%)
Apr 19, 2024 24.26 24.39 23.97 24.22 6,363,087 +0.02(+0.08%)
Apr 18, 2024 24.24 24.41 24.07 24.20 6,733,229 -0.04(-0.16%)
Apr 17, 2024 24.52 24.52 24.13 24.24 3,684,024 -0.01(-0.04%)
Apr 16, 2024 24.23 24.47 24.04 24.25 4,910,729 -0.42(-1.71%)
Apr 15, 2024 25.39 25.41 24.55 24.67 6,945,450 +0.29(+1.19%)
Apr 12, 2024 24.67 24.67 24.22 24.38 7,186,506 -1.02(-4.00%)
Apr 11, 2024 25.57 25.57 25.15 25.39 6,257,532 +0.07(+0.26%)
Apr 10, 2024 25.38 25.54 25.17 25.33 4,670,116 -0.28(-1.10%)
Apr 09, 2024 25.90 25.90 25.42 25.61 4,741,987 +0.31(+1.23%)
Apr 08, 2024 25.35 25.48 25.25 25.30 2,718,517 +0.26(+1.05%)
Apr 05, 2024 25.00 25.19 24.88 25.04 5,615,974 +0.06(+0.23%)
Apr 04, 2024 25.57 25.73 24.97 24.98 6,224,313 -0.44(-1.74%)
Apr 03, 2024 25.13 25.49 25.08 25.42 5,636,769 -0.43(-1.67%)
Apr 02, 2024 26.04 26.05 25.71 25.86 9,181,520 -0.69(-2.59%)
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.