Australia markets closed

Stellantis N.V. (STLA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.94-1.08 (-4.00%)
At close: 04:00PM EDT
26.27 +0.33 (+1.29%)
After hours: 07:58PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202426.2526.2525.7725.9425.946,752,200
11 Apr 202427.2127.2126.7627.0227.025,881,300
10 Apr 202427.0027.1726.7926.9526.954,389,400
09 Apr 202427.5627.5627.0527.2527.254,457,100
08 Apr 202426.9727.1226.8726.9226.922,555,100
05 Apr 202426.6026.8026.4726.6426.645,277,600
04 Apr 202427.2127.3826.5726.5826.585,850,700
03 Apr 202426.7427.1226.6927.0527.055,298,300
02 Apr 202427.7127.7227.3627.5127.518,629,400
01 Apr 202428.3028.4928.1228.2428.243,151,900
28 Mar 202428.6528.7628.2928.3028.306,241,200
27 Mar 202428.9429.0328.7528.9928.993,411,500
26 Mar 202428.8528.9528.5628.7028.704,799,200
25 Mar 202429.0829.5129.0829.4029.402,745,400
22 Mar 202429.2129.2429.0829.1829.183,413,900
21 Mar 202429.4229.5129.0829.2129.215,183,000
20 Mar 202428.8429.3828.8129.3629.365,975,500
19 Mar 202428.7128.9428.6928.8228.825,662,700
18 Mar 202428.7928.8328.4228.4828.485,287,900
15 Mar 202428.1128.5028.0828.5028.506,998,800
14 Mar 202427.8027.8927.4027.5027.505,042,100
13 Mar 202427.8228.0127.7027.7627.763,862,400
12 Mar 202427.6728.2227.5628.1828.185,011,200
11 Mar 202427.6327.7027.5127.5827.586,262,900
08 Mar 202427.6127.6927.2627.3027.304,262,500
07 Mar 202427.4027.6227.3627.5527.555,587,300
06 Mar 202427.1127.3627.0927.1727.175,674,000
05 Mar 202426.7526.9526.6026.7926.796,204,900
04 Mar 202426.6026.8026.5026.5126.515,272,800
01 Mar 202426.3226.5226.2926.4926.494,740,300
29 Feb 202426.3226.4026.0426.2626.265,198,100
28 Feb 202426.4126.4626.1626.1826.186,025,700
27 Feb 202426.2726.3826.1526.1626.164,732,000
26 Feb 202426.3026.4926.1626.1726.175,628,800
23 Feb 202426.6226.7326.5026.5126.514,813,700
22 Feb 202426.3326.5426.2026.2926.295,943,900
21 Feb 202425.4625.6325.3925.6325.633,803,700
20 Feb 202425.6325.6425.2125.4025.406,654,900
16 Feb 202425.8025.8125.5125.6925.6910,527,100
15 Feb 202425.4126.1025.2525.9925.9910,157,400
14 Feb 202424.0024.3923.9124.3924.396,209,100
13 Feb 202424.1624.2523.8123.9923.996,205,300
12 Feb 202424.4424.5824.3824.5024.506,253,600
09 Feb 202424.1924.4224.0924.4124.415,009,500
08 Feb 202423.9024.1123.7524.0524.057,049,300
07 Feb 202423.6223.6523.2623.5123.518,451,800
06 Feb 202422.8623.1522.8523.0323.034,826,300
05 Feb 202422.7022.7022.3522.5722.577,240,000
02 Feb 202423.0923.1322.8023.0823.087,967,000
01 Feb 202422.4622.8422.3522.8422.847,394,100
31 Jan 202422.1122.3321.9521.9621.967,382,500
30 Jan 202421.5822.0721.5821.8721.878,140,400
29 Jan 202421.0321.2620.8821.2621.264,372,300
26 Jan 202421.2221.3221.1621.2121.213,249,400
25 Jan 202421.0021.1520.9021.1521.156,096,600
24 Jan 202421.3121.3521.0421.0921.095,578,000
23 Jan 202421.2621.3521.1321.3221.323,573,300
22 Jan 202421.5121.5721.3121.3321.334,131,800
19 Jan 202421.4321.6221.3521.6221.626,115,200
18 Jan 202421.6121.6621.3821.5621.563,596,700
17 Jan 202421.3121.3521.1921.3421.347,923,000
16 Jan 202421.4221.7421.3821.7421.748,069,500
12 Jan 202422.5022.6522.2322.3022.304,459,300
11 Jan 202422.9623.0022.5322.7622.763,350,000
10 Jan 202422.6222.8622.5922.8422.844,105,200
09 Jan 202422.4622.5222.3322.3422.342,962,100
08 Jan 202422.4122.7622.3822.7522.753,862,200
05 Jan 202422.2822.7122.2822.4522.453,897,800
04 Jan 202422.3422.5122.2122.2122.213,120,100
03 Jan 202422.4222.4522.1622.2522.255,758,900
02 Jan 202423.1123.2423.0023.0523.054,421,900
29 Dec 202323.4623.5323.3123.3223.322,116,200
28 Dec 202323.5223.5623.4223.4523.452,247,400
27 Dec 202323.4923.6623.4923.5923.592,034,900
26 Dec 202323.3923.5923.3323.4523.451,880,100
22 Dec 202323.4823.5823.3023.3323.333,781,300
21 Dec 202323.2223.4323.1023.4223.426,859,000
20 Dec 202323.1223.3122.8722.8822.885,328,600
19 Dec 202323.2323.4223.2223.3423.343,769,300
18 Dec 202323.4823.6323.4023.4523.454,118,600
15 Dec 202323.5023.6223.3723.4623.464,752,800
14 Dec 202323.1623.5223.1423.5023.507,329,200
13 Dec 202322.8722.9622.3822.9522.956,310,300
12 Dec 202322.7822.7922.5022.6222.625,038,800
11 Dec 202322.6022.6522.4622.5422.544,836,400
08 Dec 202322.5022.7322.5022.6022.604,611,700
07 Dec 202322.5222.6122.3922.5522.555,362,300
06 Dec 202322.7522.9022.5322.5422.547,314,000
05 Dec 202321.7722.1121.7621.9921.994,485,200
04 Dec 202321.7822.0921.7821.9821.986,692,700
01 Dec 202321.7622.0221.6922.0122.015,449,000
30 Nov 202321.9121.9321.6421.6621.667,461,800
29 Nov 202321.4921.7621.3421.5721.5710,588,000
28 Nov 202320.4320.5820.3820.5220.523,673,500
27 Nov 202320.4120.5820.4120.4220.424,362,100
24 Nov 202320.4220.6120.4220.4620.462,645,500
22 Nov 202320.3220.3320.1320.1420.142,941,500
21 Nov 202320.4420.5120.1620.1820.184,698,900
20 Nov 202320.3720.7420.3020.6120.614,937,300
17 Nov 202320.1120.2420.0420.2320.236,255,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...