Stellantis N.V. (NY: STLA )

13.25 +0.36 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 12.85 13.25 12.83 13.25 4,379,275 +0.36(+2.79%)
Jun 23, 2022 13.07 13.09 12.68 12.89 4,561,623 -0.25(-1.90%)
Jun 22, 2022 13.03 13.34 13.00 13.14 5,666,875 -0.28(-2.09%)
Jun 21, 2022 13.38 13.49 13.30 13.42 3,980,490 +0.52(+4.03%)
Jun 17, 2022 12.86 12.96 12.68 12.90 6,074,956 +0.21(+1.65%)
Jun 16, 2022 12.85 12.89 12.55 12.69 8,863,417 -0.83(-6.14%)
Jun 15, 2022 13.31 13.60 13.19 13.52 5,719,494 +0.55(+4.24%)
Jun 14, 2022 13.07 13.15 12.83 12.97 4,477,314 -0.03(-0.23%)
Jun 13, 2022 13.16 13.26 12.89 13.00 6,489,218 -0.64(-4.69%)
Jun 10, 2022 13.80 13.91 13.60 13.64 4,850,809 -0.76(-5.28%)
Jun 09, 2022 14.69 14.80 14.39 14.40 3,754,308 -0.53(-3.55%)
Jun 08, 2022 15.03 15.11 14.86 14.93 3,378,941 -0.02(-0.13%)
Jun 07, 2022 14.73 14.97 14.70 14.95 3,098,131 -0.06(-0.40%)
Jun 06, 2022 15.06 15.14 14.91 15.01 4,655,597 +0.22(+1.49%)
Jun 03, 2022 14.88 14.93 14.72 14.79 3,816,044 -0.55(-3.59%)
Jun 02, 2022 15.26 15.45 15.19 15.34 5,268,726 +0.14(+0.92%)
Jun 01, 2022 15.45 15.47 15.04 15.20 5,212,794 +0.10(+0.66%)
May 31, 2022 14.94 15.17 14.76 15.10 7,249,630 +0.30(+2.03%)
May 27, 2022 14.76 14.86 14.69 14.80 4,846,334 +0.01(+0.07%)
May 26, 2022 14.45 14.83 14.45 14.79 5,615,716 +0.44(+3.07%)
May 25, 2022 13.97 14.44 13.96 14.35 5,653,714 +0.10(+0.70%)
May 24, 2022 14.31 14.32 14.08 14.25 4,230,909 -0.26(-1.79%)
May 23, 2022 14.48 14.55 14.38 14.51 4,926,869 +0.05(+0.35%)
May 20, 2022 14.66 14.69 14.02 14.46 6,688,745 +0.20(+1.40%)
May 19, 2022 14.01 14.42 14.01 14.26 6,002,954 +0.31(+2.22%)
May 18, 2022 14.38 14.41 13.90 13.95 5,219,004 -0.62(-4.26%)
May 17, 2022 14.45 14.59 14.32 14.57 6,301,325 +0.31(+2.17%)
May 16, 2022 14.25 14.37 14.12 14.26 5,484,676 -0.11(-0.77%)
May 13, 2022 14.17 14.41 14.16 14.37 6,740,271 +0.70(+5.12%)
May 12, 2022 13.48 13.90 13.37 13.67 8,218,138 +0.10(+0.74%)
May 11, 2022 13.84 14.02 13.55 13.57 6,457,145 -0.08(-0.59%)
May 10, 2022 13.79 13.79 13.40 13.65 8,949,671 +0.35(+2.63%)
May 09, 2022 13.60 13.71 13.24 13.30 6,787,496 -0.63(-4.52%)
May 06, 2022 13.87 14.13 13.73 13.93 11,020,929 +0.51(+3.80%)
May 05, 2022 13.74 13.77 13.23 13.42 5,799,085 -0.69(-4.89%)
May 04, 2022 13.61 14.11 13.46 14.11 6,113,440 +0.38(+2.77%)
May 03, 2022 13.63 13.83 13.54 13.73 5,813,979 +0.33(+2.46%)
May 02, 2022 13.27 13.41 13.06 13.40 6,898,828 +0.03(+0.22%)
Apr 29, 2022 13.63 13.83 13.34 13.37 4,808,304 -0.28(-2.05%)
Apr 28, 2022 13.54 13.73 13.21 13.65 4,604,814 +0.36(+2.71%)
Apr 27, 2022 13.17 13.44 13.10 13.29 5,316,778 +0.21(+1.61%)
Apr 26, 2022 13.60 13.62 13.06 13.08 6,549,588 -0.92(-6.57%)
Apr 25, 2022 13.88 14.01 13.65 14.00 4,887,192 -0.02(-0.14%)
Apr 22, 2022 14.32 14.36 14.00 14.02 4,058,969 -0.36(-2.50%)
Apr 21, 2022 14.89 14.35 14.38 5,361,232 -0.07(-0.48%)
Apr 20, 2022 14.64 14.68 14.38 14.45 3,587,870 -0.02(-0.14%)
Apr 19, 2022 14.18 14.49 14.18 14.47 4,078,283 -0.63(-4.17%)
Apr 18, 2022 15.00 15.18 14.94 15.10 4,125,054 +0.10(+0.67%)
Apr 14, 2022 15.22 15.33 14.97 15.00 3,808,693 -0.22(-1.45%)
Apr 13, 2022 14.81 15.23 14.79 15.22 3,931,665 +0.32(+2.15%)
Apr 12, 2022 15.19 15.29 14.85 14.90 3,303,120 -0.24(-1.59%)
Apr 11, 2022 14.91 15.23 14.88 15.14 5,268,535 +0.29(+1.95%)
Apr 08, 2022 14.89 15.05 14.84 14.85 4,036,303 -0.09(-0.60%)
Apr 07, 2022 15.07 15.20 14.65 14.94 4,009,004 +0.00(+0.00%)
Apr 06, 2022 14.80 15.06 14.71 14.94 6,144,389 -0.61(-3.92%)
Apr 05, 2022 15.81 15.90 15.53 15.55 5,525,705 -0.80(-4.89%)
Apr 04, 2022 16.29 16.43 16.20 16.35 2,607,829 +0.00(+0.00%)
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.