Australia markets closed

Stellantis N.V. (STLA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.98-0.60 (-4.77%)
At close: 04:00PM EDT
12.30 +0.32 (+2.67%)
After hours: 07:55PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202212.0012.0511.7311.9811.988,004,500
28 Sept 202212.2112.6512.1412.5812.588,361,400
27 Sept 202212.4212.5012.1612.3112.318,687,900
26 Sept 202212.2912.5312.1712.2412.249,796,700
23 Sept 202212.3312.3412.0012.1612.1610,712,200
22 Sept 202212.9813.0312.7412.7812.788,155,900
21 Sept 202213.1313.3912.9913.0013.008,409,300
20 Sept 202213.3213.3313.0513.1313.138,259,000
19 Sept 202213.2213.6413.2013.6113.616,686,700
16 Sept 202213.4413.5713.3713.4713.478,518,200
15 Sept 202213.5413.7813.5113.5413.546,613,300
14 Sept 202213.5713.7313.4513.6213.625,110,000
13 Sept 202213.6313.8413.3713.4113.416,322,000
12 Sept 202213.8413.9813.8013.9313.936,654,200
09 Sept 202213.3113.4313.3013.4113.415,564,800
08 Sept 202212.8713.0912.8313.0713.074,805,600
07 Sept 202212.7813.2512.7713.2413.244,712,900
06 Sept 202212.8312.9312.7012.8012.809,013,200
02 Sept 202213.4713.5713.0113.0913.0910,442,600
01 Sept 202213.1913.2913.0013.2713.277,050,200
31 Aug 202213.5013.5413.3613.4013.405,344,200
30 Aug 202213.8613.9013.5113.6313.634,333,800
29 Aug 202213.7213.9113.6913.8113.814,100,200
26 Aug 202214.1914.2013.6013.6113.614,909,400
25 Aug 202213.9714.1913.9414.1814.183,278,500
24 Aug 202213.8914.1813.8614.0714.072,942,800
23 Aug 202213.8814.1113.8714.0114.014,307,300
22 Aug 202213.8313.8513.6413.6613.664,895,900
19 Aug 202214.6614.7014.4814.5314.533,612,600
18 Aug 202215.0415.1114.9515.0815.082,069,400
17 Aug 202214.9915.1014.8314.9914.993,782,200
16 Aug 202215.0815.3015.0715.2815.283,373,000
15 Aug 202215.0115.3015.0015.2715.272,562,600
12 Aug 202215.2715.4315.2015.4315.433,454,000
11 Aug 202215.2315.2815.1415.2115.213,711,400
10 Aug 202215.0515.2215.0215.0715.073,911,900
09 Aug 202214.9014.9114.6514.7214.723,693,600
08 Aug 202214.8615.1314.8515.0915.096,638,100
05 Aug 202214.5214.7114.5214.6214.622,790,100
04 Aug 202214.6514.7814.5814.6114.614,169,000
03 Aug 202214.3414.7614.3414.7314.735,286,700
02 Aug 202214.5014.7114.4214.5514.556,439,900
01 Aug 202214.4814.6614.4214.6214.625,850,900
29 July 202214.1214.3914.0114.3814.385,678,700
28 July 202213.7914.0113.6714.0014.0010,024,300
27 July 202213.0613.4013.0013.3913.394,741,800
26 July 202212.8913.0112.8212.8512.852,333,400
25 July 202213.1413.2313.0413.0813.083,900,300
22 July 202212.8812.9912.7512.8512.854,882,100
21 July 202212.6313.0112.6113.0013.005,810,000
20 July 202212.8512.9812.6712.8012.804,275,500
19 July 202212.6613.1312.6413.0413.049,584,100
18 July 202212.3912.4612.1912.2612.264,206,200
15 July 202211.9812.1411.8512.0912.095,304,400
14 July 202211.7111.8211.4611.8111.818,409,600
13 July 202211.9312.2111.8812.1812.184,769,500
12 July 202212.1712.4312.1612.2712.274,761,100
11 July 202212.4512.4512.1912.1912.196,365,000
08 July 202212.5912.7012.4512.6112.616,102,600
07 July 202212.0512.3112.0412.2912.295,903,800
06 July 202211.5211.6011.3711.5711.575,969,200
05 July 202211.5711.7311.4711.7111.716,356,100
01 July 202212.1412.4312.0512.4012.405,891,900
30 June 202212.3212.4712.1212.3612.368,288,000
29 June 202212.8512.8612.6312.6912.697,848,300
28 June 202213.3013.4512.8412.8412.847,611,900
27 June 202213.1413.2113.0113.0913.094,543,000
24 June 202212.8513.2512.8313.2513.254,379,100
23 June 202213.0713.0912.6812.8912.894,562,300
22 June 202213.0313.3413.0013.1413.145,666,800
21 June 202213.3813.4913.3013.4213.423,980,500
17 June 202212.8612.9612.6812.9012.906,075,000
16 June 202212.8512.8912.5612.6912.698,865,800
15 June 202213.3113.6013.1913.5213.525,719,500
14 June 202213.0713.1512.8312.9712.974,477,300
13 June 202213.1613.2612.9013.0013.006,489,200
10 June 202213.8013.9213.6013.6413.644,850,500
09 June 202214.6914.8014.3914.4014.403,754,200
08 June 202215.0315.1114.8614.9314.933,378,900
07 June 202214.7314.9814.7014.9514.953,122,800
06 June 202215.0615.1414.9115.0115.014,656,200
03 June 202214.8814.9314.7314.7914.793,816,000
02 June 202215.2615.4515.1915.3415.345,270,500
01 June 202215.4515.4715.0415.2015.205,214,100
31 May 202214.9415.1714.7615.1015.107,249,500
27 May 202214.7614.8614.6914.8014.804,846,300
26 May 202214.4514.8314.4514.7914.795,615,900
25 May 202213.9714.4413.9614.3514.355,653,900
24 May 202214.3114.3314.0814.2514.254,231,000
23 May 202214.4814.5514.3814.5114.514,927,200
20 May 202214.6614.6914.0214.4614.466,691,100
19 May 202214.0114.4214.0114.2614.266,002,900
18 May 202214.3814.4113.9113.9513.955,219,000
17 May 202214.4514.5914.3214.5714.576,301,400
16 May 202214.2514.3714.1214.2614.265,484,600
13 May 202214.1714.4114.1614.3714.376,740,300
12 May 202213.4813.9113.3713.6713.678,218,100
11 May 202213.8414.0213.5513.5713.576,457,200
10 May 202213.7913.7913.4013.6513.658,949,500
09 May 202213.6013.7113.2513.3013.306,788,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...