Skip to main content

Stellantis N.V. (NY: STLA )

28.30 -0.69 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 28.65 28.49 28.29 28.30 6,238,007 -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 3,802,747 +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%)
Feb 01, 2024 22.46 22.84 22.35 22.84 7,393,387 +0.88(+4.01%)
Jan 31, 2024 22.11 22.32 21.95 21.96 7,381,734 +0.09(+0.41%)
Jan 30, 2024 21.58 22.07 21.58 21.87 8,140,029 +0.61(+2.87%)
Jan 29, 2024 21.03 21.26 20.88 21.26 4,372,051 +0.05(+0.24%)
Jan 26, 2024 21.22 21.32 21.16 21.21 3,249,422 +0.06(+0.28%)
Jan 25, 2024 21.00 21.15 20.90 21.15 6,351,027 +0.06(+0.28%)
Jan 24, 2024 21.31 21.35 21.04 21.09 5,572,386 -0.23(-1.08%)
Jan 23, 2024 21.26 21.35 21.13 21.32 3,571,774 -0.01(-0.05%)
Jan 22, 2024 21.51 21.57 21.31 21.33 4,128,880 -0.29(-1.34%)
Jan 19, 2024 21.43 21.62 21.34 21.62 6,115,696 +0.06(+0.28%)
Jan 18, 2024 21.61 21.66 21.38 21.56 3,596,719 +0.22(+1.03%)
Jan 17, 2024 21.31 21.35 21.19 21.34 7,922,334 -0.40(-1.84%)
Jan 16, 2024 21.42 21.74 21.38 21.74 8,068,841 -0.56(-2.51%)
Jan 12, 2024 22.50 22.64 22.23 22.30 4,461,314 -0.46(-2.02%)
Jan 11, 2024 22.96 23.00 22.53 22.76 3,349,501 -0.08(-0.35%)
Jan 10, 2024 22.62 22.86 22.59 22.84 4,105,198 +0.50(+2.24%)
Jan 09, 2024 22.46 22.52 22.33 22.34 2,961,903 -0.41(-1.80%)
Jan 08, 2024 22.41 22.76 22.38 22.75 3,860,259 +0.30(+1.34%)
Jan 05, 2024 22.28 22.71 22.28 22.45 3,897,875 +0.24(+1.08%)
Jan 04, 2024 22.34 22.50 22.21 22.21 3,120,130 -0.04(-0.18%)
Jan 03, 2024 22.42 22.45 22.16 22.25 5,757,504 -0.80(-3.47%)
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.