Australia markets closed

Stellantis N.V. (STLA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.32+0.24 (+1.83%)
At close: 04:00PM EDT
13.33 +0.01 (+0.08%)
After hours: 07:59PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202413.3913.4713.2113.3213.3211,240,100
03 Oct 202413.0213.2212.9813.0813.0810,279,200
02 Oct 202413.7813.8513.6113.6313.638,532,200
01 Oct 202413.9013.9213.6913.7113.7113,124,200
30 Sept 202414.0214.1113.7614.0514.0533,500,100
27 Sept 202416.2116.2916.0516.0616.067,646,300
26 Sept 202415.6215.7515.5815.6415.645,850,100
25 Sept 202415.5115.5215.2415.2515.258,291,100
24 Sept 202415.5415.7715.4915.5615.5613,345,600
23 Sept 202415.1615.5915.1215.4515.4514,950,900
20 Sept 202415.2015.2414.9915.0015.0010,152,500
19 Sept 202415.6015.6515.3815.4215.428,234,500
18 Sept 202415.2915.5015.1415.2015.208,489,600
17 Sept 202415.2515.3315.0515.1015.1011,883,400
16 Sept 202415.1215.2215.0315.1915.1910,700,600
13 Sept 202415.0215.2415.0115.0715.0713,101,900
12 Sept 202414.9015.0414.7615.0015.0011,287,600
11 Sept 202415.0815.2314.8715.2115.218,636,500
10 Sept 202415.1115.1714.9115.1415.1416,087,600
09 Sept 202415.4815.6515.4615.5515.555,468,200
06 Sept 202415.8315.9215.5015.5015.506,651,500
05 Sept 202416.0916.1115.8015.8315.837,340,700
04 Sept 202415.9316.1315.9316.0816.084,952,300
03 Sept 202416.3516.3815.8515.9115.918,913,500
30 Aug 202416.7416.7916.6116.7816.786,507,200
29 Aug 202416.7416.9116.6716.7416.744,874,600
28 Aug 202416.6616.7316.6016.7016.703,945,300
27 Aug 202416.9216.9216.7316.7816.785,036,900
26 Aug 202416.7516.7816.6316.6516.654,261,600
23 Aug 202416.5516.8116.5316.8016.806,475,500
22 Aug 202416.5016.5116.2816.3016.305,306,800
21 Aug 202416.5816.5916.4816.5616.566,150,000
20 Aug 202416.3816.5016.2916.3016.305,704,900
19 Aug 202416.2216.3916.2216.2916.296,491,000
16 Aug 202415.8115.9115.7815.8915.895,004,400
15 Aug 202415.8715.9315.8115.8415.845,028,900
14 Aug 202415.6815.7115.5315.5715.575,834,000
13 Aug 202415.1715.4615.1215.4215.429,174,500
12 Aug 202415.4015.4015.1915.1915.196,479,400
09 Aug 202415.3315.4315.2815.3115.319,604,800
08 Aug 202415.4515.6115.3815.5215.529,259,400
07 Aug 202415.7215.7815.3215.3915.3910,214,200
06 Aug 202415.3515.6915.2915.5715.578,691,300
05 Aug 202415.5315.8715.5115.7415.7411,632,900
02 Aug 202416.0916.2015.8216.1316.1311,846,100
01 Aug 202416.6216.7316.2216.3216.329,718,400
31 July 202416.6216.8916.5716.6916.699,700,100
30 July 202416.9717.0216.6416.7516.759,554,900
29 July 202416.8817.0116.7116.9916.9913,861,800
26 July 202417.6317.7417.4217.6617.6612,017,100
25 July 202417.9718.3217.6718.0918.0916,457,100
24 July 202419.8119.9119.5519.6019.609,057,300
23 July 202420.2520.2919.8020.1020.109,692,700
22 July 202420.4520.7220.2920.7120.716,611,500
19 July 202420.2320.3320.0920.2120.217,659,800
18 July 202421.0021.0520.4620.5220.526,327,600
17 July 202420.1520.4320.1020.3420.347,044,300
16 July 202420.0520.2219.9820.2120.215,703,400
15 July 202420.2920.4120.2220.2320.234,467,100
12 July 202420.2920.4220.2520.3120.315,323,400
11 July 202420.1420.3120.0920.2620.268,472,200
10 July 202419.8020.1019.7920.1020.104,900,800
09 July 202419.4619.6319.4319.4519.455,717,700
08 July 202419.6419.6519.4019.4819.486,869,900
05 July 202419.8119.8519.4719.5619.566,642,500
03 July 202419.7319.9219.7319.8719.875,132,500
02 July 202419.4719.7019.4319.6619.666,578,600
01 July 202420.1620.1819.9219.9419.945,936,200
28 June 202419.6319.8819.5919.8519.858,359,800
27 June 202419.9820.1319.7619.7719.778,013,100
26 June 202420.5220.7520.4920.7320.736,272,300
25 June 202420.7120.7720.5720.5920.596,248,200
24 June 202420.8120.9620.6820.7020.705,100,700
21 June 202420.4020.5520.3120.5020.503,944,900
20 June 202420.4420.5720.3420.4920.496,481,700
18 June 202420.4420.5720.3620.4020.404,383,900
17 June 202420.3420.5720.2620.5520.555,535,000
14 June 202420.2020.3019.9920.2120.2111,407,900
13 June 202421.4521.4620.9521.0821.089,211,200
12 June 202421.8821.9621.7221.7321.735,286,200
11 June 202421.5221.5621.3521.5021.504,760,500
10 June 202421.6421.8521.5821.8221.824,775,200
07 June 202421.7521.9421.7021.8521.853,978,700
06 June 202422.0122.1721.9721.9721.973,423,500
05 June 202422.1022.2221.9022.1922.195,556,600
04 June 202421.8121.8621.6121.7121.713,970,900
03 June 202422.1622.2121.8521.9821.984,608,000
31 May 202422.1422.3021.8622.2722.276,816,400
30 May 202422.2422.3122.1222.2522.255,355,100
29 May 202421.9222.1721.8021.8221.826,828,400
28 May 202422.4822.6122.2822.4322.437,525,800
24 May 202422.1522.3822.0822.3122.318,235,600
23 May 202422.2922.3121.8721.9221.924,944,400
22 May 202422.0522.1921.9922.1022.105,199,400
21 May 202422.2522.3222.0822.0922.097,365,800
20 May 202422.5322.5522.3222.3422.344,750,000
17 May 202422.6222.7422.5122.5822.585,033,200
16 May 202422.9623.0922.8222.8322.834,834,000
15 May 202423.1523.3023.0123.1623.165,853,900
14 May 202423.1723.3723.1223.3223.327,694,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...