Stellantis N.V. (NY: STLA )

26.24 +0.08 (+0.31%)
Streaming Delayed Price Updated: 2:50 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 23.11 23.24 23.00 23.05 4,419,793 -0.27(-1.16%)
Dec 29, 2023 23.46 23.53 23.31 23.32 2,116,655 -0.13(-0.55%)
Dec 28, 2023 23.52 23.55 23.41 23.45 2,246,666 -0.14(-0.59%)
Dec 27, 2023 23.49 23.66 23.49 23.59 2,034,690 +0.14(+0.60%)
Dec 26, 2023 23.39 23.59 23.33 23.45 1,879,863 +0.12(+0.51%)
Dec 22, 2023 23.48 23.58 23.30 23.33 3,781,523 -0.09(-0.38%)
Dec 21, 2023 23.22 23.43 23.10 23.42 6,859,046 +0.54(+2.36%)
Dec 20, 2023 23.12 23.31 22.86 22.88 5,324,170 -0.46(-1.97%)
Dec 19, 2023 23.23 23.42 23.21 23.34 3,768,827 -0.11(-0.47%)
Dec 18, 2023 23.48 23.63 23.40 23.45 4,116,195 -0.01(-0.04%)
Dec 15, 2023 23.50 23.61 23.36 23.46 4,752,964 -0.04(-0.17%)
Dec 14, 2023 23.16 23.52 23.14 23.50 7,328,299 +0.55(+2.40%)
Dec 13, 2023 22.87 22.96 22.38 22.95 6,307,505 +0.33(+1.46%)
Dec 12, 2023 22.78 22.79 22.50 22.62 5,038,790 +0.08(+0.35%)
Dec 11, 2023 22.60 22.65 22.46 22.54 4,836,045 -0.06(-0.27%)
Dec 08, 2023 22.50 22.73 22.50 22.60 4,611,820 +0.05(+0.22%)
Dec 07, 2023 22.52 22.61 22.39 22.55 5,361,597 +0.01(+0.04%)
Dec 06, 2023 22.75 22.90 22.53 22.54 7,313,434 +0.55(+2.50%)
Dec 05, 2023 21.77 22.11 21.75 21.99 4,484,711 +0.01(+0.05%)
Dec 04, 2023 21.78 22.09 21.77 21.98 6,690,757 -0.03(-0.14%)
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.