Stellantis N.V. (NY: STLA )

15.00 -0.42 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.13 10.35 10.10 10.16 12,888,272 -0.12(-1.17%)
Sep 29, 2022 10.30 10.34 10.06 10.28 9,330,174 -0.51(-4.77%)
Sep 28, 2022 10.48 10.85 10.42 10.79 9,746,053 +0.23(+2.19%)
Sep 27, 2022 10.66 10.72 10.43 10.56 10,126,704 +0.06(+0.57%)
Sep 26, 2022 10.54 10.75 10.44 10.50 11,419,115 +0.07(+0.66%)
Sep 23, 2022 10.58 10.58 10.29 10.43 12,487,450 -0.53(-4.85%)
Sep 22, 2022 11.14 11.18 10.93 10.96 9,506,624 -0.19(-1.69%)
Sep 21, 2022 11.26 11.48 11.14 11.15 9,801,758 -0.11(-0.99%)
Sep 20, 2022 11.43 11.44 11.19 11.26 9,625,763 -0.41(-3.53%)
Sep 19, 2022 11.34 11.70 11.32 11.68 7,793,986 +0.12(+1.04%)
Sep 16, 2022 11.53 11.64 11.47 11.56 9,929,942 -0.06(-0.52%)
Sep 15, 2022 11.62 11.82 11.59 11.62 7,708,318 -0.07(-0.59%)
Sep 14, 2022 11.64 11.78 11.54 11.68 5,955,130 +0.18(+1.57%)
Sep 13, 2022 11.69 11.87 11.47 11.50 7,368,807 -0.45(-3.73%)
Sep 12, 2022 11.87 11.99 11.84 11.95 7,755,952 +0.45(+3.88%)
Sep 09, 2022 11.42 11.52 11.41 11.50 6,486,544 +0.29(+2.60%)
Sep 08, 2022 11.04 11.23 11.01 11.21 5,601,350 -0.15(-1.28%)
Sep 07, 2022 10.96 11.37 10.96 11.36 5,492,612 +0.38(+3.44%)
Sep 06, 2022 11.01 11.09 10.89 10.98 10,505,922 -0.25(-2.22%)
Sep 02, 2022 11.56 11.64 11.16 11.23 12,173,357 -0.15(-1.36%)
Sep 01, 2022 11.32 11.40 11.15 11.38 8,217,099 -0.11(-0.97%)
Aug 31, 2022 11.58 11.62 11.46 11.50 6,227,692 -0.20(-1.69%)
Aug 30, 2022 11.89 11.92 11.59 11.69 5,051,603 -0.15(-1.30%)
Aug 29, 2022 11.77 11.93 11.74 11.85 4,779,245 +0.17(+1.47%)
Aug 26, 2022 12.17 12.18 11.67 11.68 5,722,428 -0.49(-4.02%)
Aug 25, 2022 11.99 12.17 11.96 12.17 3,821,414 +0.09(+0.78%)
Aug 24, 2022 11.92 12.17 11.89 12.07 3,430,217 +0.05(+0.43%)
Aug 23, 2022 11.91 12.10 11.90 12.02 5,020,479 +0.30(+2.56%)
Aug 22, 2022 11.87 11.88 11.70 11.72 5,706,584 -0.75(-5.99%)
Aug 19, 2022 12.58 12.61 12.42 12.47 4,210,906 -0.47(-3.65%)
Aug 18, 2022 12.90 12.96 12.83 12.94 2,411,756 +0.08(+0.60%)
Aug 17, 2022 12.86 12.95 12.72 12.86 4,408,498 -0.25(-1.90%)
Aug 16, 2022 12.94 13.12 12.93 13.11 3,931,347 +0.01(+0.06%)
Aug 15, 2022 12.88 13.13 12.87 13.10 2,986,260 -0.14(-1.04%)
Aug 12, 2022 13.10 13.24 13.04 13.24 4,026,134 +0.19(+1.45%)
Aug 11, 2022 13.07 13.11 12.99 13.05 4,326,148 +0.12(+0.93%)
Aug 10, 2022 12.91 13.05 12.88 12.93 4,559,172 +0.30(+2.38%)
Aug 09, 2022 12.78 12.79 12.57 12.63 4,305,294 -0.32(-2.45%)
Aug 08, 2022 12.75 12.98 12.74 12.95 7,737,613 +0.40(+3.21%)
Aug 05, 2022 12.46 12.62 12.45 12.54 3,252,265 +0.01(+0.07%)
Aug 04, 2022 12.57 12.68 12.51 12.53 4,857,338 -0.10(-0.82%)
Aug 03, 2022 12.30 12.66 12.30 12.64 6,162,499 +0.15(+1.24%)
Aug 02, 2022 12.44 12.62 12.37 12.48 7,506,403 -0.06(-0.48%)
Aug 01, 2022 12.42 12.57 12.37 12.54 6,819,955 +0.21(+1.67%)
Jul 29, 2022 12.11 12.35 12.02 12.34 6,619,149 +0.33(+2.71%)
Jul 28, 2022 11.83 12.02 11.72 12.01 11,758,928 +0.52(+4.56%)
Jul 27, 2022 11.20 11.50 11.15 11.49 5,525,748 +0.46(+4.20%)
Jul 26, 2022 11.06 11.16 11.00 11.02 2,719,762 -0.20(-1.76%)
Jul 25, 2022 11.27 11.35 11.19 11.22 4,546,463 +0.20(+1.79%)
Jul 22, 2022 11.05 11.14 10.94 11.02 5,690,692 -0.13(-1.15%)
Jul 21, 2022 10.84 11.16 10.82 11.15 6,772,238 +0.17(+1.56%)
Jul 20, 2022 11.02 11.13 10.87 10.98 4,983,508 -0.21(-1.84%)
Jul 19, 2022 10.86 11.26 10.84 11.19 11,371,011 +0.67(+6.36%)
Jul 18, 2022 10.63 10.69 10.46 10.52 4,901,590 +0.15(+1.41%)
Jul 15, 2022 10.28 10.42 10.16 10.37 6,182,914 +0.24(+2.37%)
Jul 14, 2022 10.05 10.14 9.827 10.13 9,802,090 -0.32(-3.04%)
Jul 13, 2022 10.23 10.48 10.19 10.45 5,559,402 -0.08(-0.73%)
Jul 12, 2022 10.44 10.66 10.43 10.53 5,549,588 +0.07(+0.66%)
Jul 11, 2022 10.68 10.68 10.46 10.46 7,419,242 -0.36(-3.33%)
Jul 08, 2022 10.80 10.90 10.68 10.82 7,113,202 +0.27(+2.60%)
Jul 07, 2022 10.34 10.56 10.33 10.54 6,881,612 +0.62(+6.22%)
Jul 06, 2022 9.883 9.952 9.755 9.926 6,957,566 -0.12(-1.20%)
Jul 05, 2022 9.926 10.06 9.840 10.05 7,409,313 -0.59(-5.56%)
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.