Australia markets open in 7 hours 55 minutes

Stellantis N.V. (STLA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.35+0.08 (+0.49%)
As of 10:04AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202316.3016.3516.2716.3516.35494,582
07 Feb 202316.1616.3116.0316.2716.274,834,100
06 Feb 202316.1816.2215.9916.1716.174,661,200
03 Feb 202316.3416.6116.2716.3316.335,478,000
02 Feb 202316.3316.7216.2216.6016.606,898,700
01 Feb 202315.7916.1815.7816.0816.086,263,400
31 Jan 202315.3415.7315.3215.7215.725,840,300
30 Jan 202315.3215.3615.0915.1015.106,570,400
27 Jan 202315.3315.6015.3215.5415.545,385,100
26 Jan 202315.3615.4015.2415.3915.394,158,500
25 Jan 202315.0515.3215.0215.2515.253,917,400
24 Jan 202315.1315.2715.0515.2315.233,291,200
23 Jan 202315.1415.3515.1015.2815.284,587,000
20 Jan 202315.0315.2414.9815.2015.204,852,400
19 Jan 202315.1015.1714.9815.1315.134,132,300
18 Jan 202315.6715.7015.2715.2815.283,995,700
17 Jan 202315.4415.6215.4015.4515.454,135,100
13 Jan 202315.3215.4315.2915.4215.424,880,700
12 Jan 202315.9216.0915.7816.0316.035,612,300
11 Jan 202315.8215.8515.6815.8015.803,526,800
10 Jan 202315.7815.8715.6815.8715.875,060,100
09 Jan 202315.6415.7415.5715.6215.627,173,600
06 Jan 202315.0515.5015.0115.4515.455,226,600
05 Jan 202315.1015.2415.0515.1715.174,698,900
04 Jan 202314.9515.1214.8315.0615.065,575,200
03 Jan 202314.6614.7614.4914.5914.595,361,400
30 Dec 202214.2414.3114.1614.2014.204,206,100
29 Dec 202214.1414.3514.1314.3414.344,721,200
28 Dec 202214.0414.1013.8413.8513.855,638,700
27 Dec 202213.9814.0513.9514.0014.003,001,200
23 Dec 202213.9614.0813.9014.0514.054,230,700
22 Dec 202214.0714.0813.7113.8813.885,846,500
21 Dec 202214.2514.4014.2214.3314.334,149,400
20 Dec 202214.0614.1314.0114.0714.074,093,300
19 Dec 202214.2714.3114.1414.2114.213,846,300
16 Dec 202214.3014.3614.1214.1414.145,421,900
15 Dec 202214.5414.5514.3514.4414.445,446,600
14 Dec 202214.7614.8414.5714.7114.716,183,300
13 Dec 202214.9814.9914.5214.6414.648,477,700
12 Dec 202214.5114.6114.4214.5814.585,608,600
09 Dec 202214.4114.5514.3414.4414.447,766,700
08 Dec 202215.0515.0514.8014.8414.845,272,800
07 Dec 202215.2015.3015.1215.2115.214,891,400
06 Dec 202215.3315.3915.0015.1715.174,839,200
05 Dec 202215.4415.4715.2215.2515.255,142,200
02 Dec 202215.3815.4515.3015.3715.374,926,300
01 Dec 202215.7315.8715.6115.7215.725,118,500
30 Nov 202215.3915.6315.2515.6215.627,217,300
29 Nov 202215.0915.2915.0815.2115.214,881,800
28 Nov 202215.1215.2215.0115.0415.043,939,200
25 Nov 202215.0715.2515.0715.2115.212,063,900
23 Nov 202214.9815.0814.9115.0415.044,603,600
22 Nov 202215.0215.2015.0115.1915.193,668,900
21 Nov 202214.8514.9614.7914.9114.914,242,100
18 Nov 202214.9114.9714.7814.9314.934,804,700
17 Nov 202214.5214.7814.5114.7514.755,956,100
16 Nov 202214.7914.8814.7114.8314.837,224,500
15 Nov 202215.1215.1614.6714.8714.876,897,300
14 Nov 202214.8715.0114.7914.8014.806,028,800
11 Nov 202214.5814.9514.5214.8714.876,892,400
10 Nov 202214.2014.4614.1314.4614.466,825,200
09 Nov 202213.6413.8313.5813.5913.596,302,900
08 Nov 202213.7313.8513.6513.8013.808,459,200
07 Nov 202213.7513.8513.6213.8013.805,769,600
04 Nov 202213.3113.6113.2413.5413.5410,135,700
03 Nov 202212.8713.0612.7912.9112.9111,610,000
02 Nov 202213.6413.8013.3213.3713.3712,782,000
01 Nov 202213.8413.8713.5313.7313.738,426,300
31 Oct 202213.3713.5613.3613.5213.526,216,300
28 Oct 202213.4013.5913.3913.5713.574,822,500
27 Oct 202213.5713.7313.5213.5513.555,364,300
26 Oct 202213.5613.7813.5113.6213.625,576,600
25 Oct 202213.3213.5313.3213.4413.445,467,600
24 Oct 202213.2713.4513.1813.4113.417,300,000
21 Oct 202212.6513.0512.6013.0413.045,864,300
20 Oct 202212.8513.0212.7012.7612.765,415,300
19 Oct 202212.7812.8412.5312.6612.665,949,400
18 Oct 202213.0513.0912.7512.9212.929,586,100
17 Oct 202212.5212.6412.4812.5712.576,569,100
14 Oct 202212.3612.4012.0812.1012.106,997,100
13 Oct 202211.6412.3511.5712.3012.307,599,700
12 Oct 202211.8111.9211.7311.7711.776,275,800
11 Oct 202211.7512.0811.6611.8111.817,033,200
10 Oct 202212.0012.0111.7511.8611.868,447,700
07 Oct 202212.1212.1411.8511.9311.937,648,300
06 Oct 202212.3712.4512.2612.2912.297,548,400
05 Oct 202212.3412.6212.1912.5512.556,505,000
04 Oct 202212.6212.9412.6212.8812.887,259,200
03 Oct 202212.0812.3811.9312.2312.2310,162,400
30 Sept 202211.8112.0611.7711.8411.8411,057,100
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 202212.3312.3412.0012.1612.1610,713,200
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 202213.4413.5713.3713.4713.478,519,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...