Stellantis N.V. (STLA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

16.33

-0.27

(-1.63%)

At close: 04:00PM EST

16.32

-0.01

(-0.06%)

After hours:

07:59PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	16.34	16.61	16.27	16.33	16.33	5,478,000
02 Feb 2023	16.33	16.72	16.22	16.60	16.60	6,898,700
01 Feb 2023	15.79	16.18	15.78	16.08	16.08	6,263,400
31 Jan 2023	15.34	15.73	15.32	15.72	15.72	5,840,300
30 Jan 2023	15.32	15.36	15.09	15.10	15.10	6,570,400
27 Jan 2023	15.33	15.60	15.32	15.54	15.54	5,385,100
26 Jan 2023	15.36	15.40	15.24	15.39	15.39	4,158,500
25 Jan 2023	15.05	15.32	15.02	15.25	15.25	3,917,400
24 Jan 2023	15.13	15.27	15.05	15.23	15.23	3,291,200
23 Jan 2023	15.14	15.35	15.10	15.28	15.28	4,587,000
20 Jan 2023	15.03	15.24	14.98	15.20	15.20	4,852,400
19 Jan 2023	15.10	15.17	14.98	15.13	15.13	4,132,300
18 Jan 2023	15.67	15.70	15.27	15.28	15.28	3,995,700
17 Jan 2023	15.44	15.62	15.40	15.45	15.45	4,135,100
13 Jan 2023	15.32	15.43	15.29	15.42	15.42	4,880,700
12 Jan 2023	15.92	16.09	15.78	16.03	16.03	5,612,300
11 Jan 2023	15.82	15.85	15.68	15.80	15.80	3,526,800
10 Jan 2023	15.78	15.87	15.68	15.87	15.87	5,060,100
09 Jan 2023	15.64	15.74	15.57	15.62	15.62	7,173,600
06 Jan 2023	15.05	15.50	15.01	15.45	15.45	5,226,600
05 Jan 2023	15.10	15.24	15.05	15.17	15.17	4,698,900
04 Jan 2023	14.95	15.12	14.83	15.06	15.06	5,575,200
03 Jan 2023	14.66	14.76	14.49	14.59	14.59	5,361,400
30 Dec 2022	14.24	14.31	14.16	14.20	14.20	4,206,100
29 Dec 2022	14.14	14.35	14.13	14.34	14.34	4,721,200
28 Dec 2022	14.04	14.10	13.84	13.85	13.85	5,638,700
27 Dec 2022	13.98	14.05	13.95	14.00	14.00	3,001,200
23 Dec 2022	13.96	14.08	13.90	14.05	14.05	4,230,700
22 Dec 2022	14.07	14.08	13.71	13.88	13.88	5,846,500
21 Dec 2022	14.25	14.40	14.22	14.33	14.33	4,149,400
20 Dec 2022	14.06	14.13	14.01	14.07	14.07	4,093,300
19 Dec 2022	14.27	14.31	14.14	14.21	14.21	3,846,300
16 Dec 2022	14.30	14.36	14.12	14.14	14.14	5,421,900
15 Dec 2022	14.54	14.55	14.35	14.44	14.44	5,446,600
14 Dec 2022	14.76	14.84	14.57	14.71	14.71	6,183,300
13 Dec 2022	14.98	14.99	14.52	14.64	14.64	8,477,700
12 Dec 2022	14.51	14.61	14.42	14.58	14.58	5,608,600
09 Dec 2022	14.41	14.55	14.34	14.44	14.44	7,766,700
08 Dec 2022	15.05	15.05	14.80	14.84	14.84	5,272,800
07 Dec 2022	15.20	15.30	15.12	15.21	15.21	4,891,400
06 Dec 2022	15.33	15.39	15.00	15.17	15.17	4,839,200
05 Dec 2022	15.44	15.47	15.22	15.25	15.25	5,142,200
02 Dec 2022	15.38	15.45	15.30	15.37	15.37	4,926,300
01 Dec 2022	15.73	15.87	15.61	15.72	15.72	5,118,500
30 Nov 2022	15.39	15.63	15.25	15.62	15.62	7,217,300
29 Nov 2022	15.09	15.29	15.08	15.21	15.21	4,881,800
28 Nov 2022	15.12	15.22	15.01	15.04	15.04	3,939,200
25 Nov 2022	15.07	15.25	15.07	15.21	15.21	2,063,900
23 Nov 2022	14.98	15.08	14.91	15.04	15.04	4,603,600
22 Nov 2022	15.02	15.20	15.01	15.19	15.19	3,668,900
21 Nov 2022	14.85	14.96	14.79	14.91	14.91	4,242,100
18 Nov 2022	14.91	14.97	14.78	14.93	14.93	4,804,700
17 Nov 2022	14.52	14.78	14.51	14.75	14.75	5,956,100
16 Nov 2022	14.79	14.88	14.71	14.83	14.83	7,224,500
15 Nov 2022	15.12	15.16	14.67	14.87	14.87	6,897,300
14 Nov 2022	14.87	15.01	14.79	14.80	14.80	6,028,800
11 Nov 2022	14.58	14.95	14.52	14.87	14.87	6,892,400
10 Nov 2022	14.20	14.46	14.13	14.46	14.46	6,825,200
09 Nov 2022	13.64	13.83	13.58	13.59	13.59	6,302,900
08 Nov 2022	13.73	13.85	13.65	13.80	13.80	8,459,200
07 Nov 2022	13.75	13.85	13.62	13.80	13.80	5,769,600
04 Nov 2022	13.31	13.61	13.24	13.54	13.54	10,135,700
03 Nov 2022	12.87	13.06	12.79	12.91	12.91	11,610,000
02 Nov 2022	13.64	13.80	13.32	13.37	13.37	12,782,000
01 Nov 2022	13.84	13.87	13.53	13.73	13.73	8,426,300
31 Oct 2022	13.37	13.56	13.36	13.52	13.52	6,216,300
28 Oct 2022	13.40	13.59	13.39	13.57	13.57	4,822,500
27 Oct 2022	13.57	13.73	13.52	13.55	13.55	5,364,300
26 Oct 2022	13.56	13.78	13.51	13.62	13.62	5,576,600
25 Oct 2022	13.32	13.53	13.32	13.44	13.44	5,467,600
24 Oct 2022	13.27	13.45	13.18	13.41	13.41	7,300,000
21 Oct 2022	12.65	13.05	12.60	13.04	13.04	5,864,300
20 Oct 2022	12.85	13.02	12.70	12.76	12.76	5,415,300
19 Oct 2022	12.78	12.84	12.53	12.66	12.66	5,949,400
18 Oct 2022	13.05	13.09	12.75	12.92	12.92	9,586,100
17 Oct 2022	12.52	12.64	12.48	12.57	12.57	6,569,100
14 Oct 2022	12.36	12.40	12.08	12.10	12.10	6,997,100
13 Oct 2022	11.64	12.35	11.57	12.30	12.30	7,599,700
12 Oct 2022	11.81	11.92	11.73	11.77	11.77	6,275,800
11 Oct 2022	11.75	12.08	11.66	11.81	11.81	7,033,200
10 Oct 2022	12.00	12.01	11.75	11.86	11.86	8,447,700
07 Oct 2022	12.12	12.14	11.85	11.93	11.93	7,648,300
06 Oct 2022	12.37	12.45	12.26	12.29	12.29	7,548,400
05 Oct 2022	12.34	12.62	12.19	12.55	12.55	6,505,000
04 Oct 2022	12.62	12.94	12.62	12.88	12.88	7,259,200
03 Oct 2022	12.08	12.38	11.93	12.23	12.23	10,162,400
30 Sept 2022	11.81	12.06	11.77	11.84	11.84	11,057,100
29 Sept 2022	12.00	12.05	11.73	11.98	11.98	8,004,500
28 Sept 2022	12.21	12.65	12.14	12.58	12.58	8,361,400
27 Sept 2022	12.42	12.50	12.16	12.31	12.31	8,687,900
26 Sept 2022	12.29	12.53	12.17	12.24	12.24	9,796,700
23 Sept 2022	12.33	12.34	12.00	12.16	12.16	10,713,200
22 Sept 2022	12.98	13.03	12.74	12.78	12.78	8,155,900
21 Sept 2022	13.13	13.39	12.99	13.00	13.00	8,409,300
20 Sept 2022	13.32	13.33	13.05	13.13	13.13	8,259,000
19 Sept 2022	13.22	13.64	13.20	13.61	13.61	6,686,700
16 Sept 2022	13.44	13.57	13.37	13.47	13.47	8,519,100
15 Sept 2022	13.54	13.78	13.51	13.54	13.54	6,613,300
14 Sept 2022	13.57	13.73	13.45	13.62	13.62	5,110,000
13 Sept 2022	13.63	13.84	13.37	13.41	13.41	6,322,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,780.19+270.73(+0.98%)

HANG SENG21,349.17-311.30(-1.44%)

CRUDE OIL73.44+0.05(+0.07%)

GOLD FUTURES1,882.20+5.60(+0.30%)

DOW33,926.01-127.89(-0.38%)

BTC-GBP19,091.52-362.85(-1.87%)

Stellantis N.V. (STLA)

NIKKEI 225
27,780.19
+270.73(+0.98%)

HANG SENG
21,349.17
-311.30(-1.44%)

CRUDE OIL
73.44
+0.05(+0.07%)

GOLD FUTURES
1,882.20
+5.60(+0.30%)

DOW
33,926.01
-127.89(-0.38%)

BTC-GBP
19,091.52
-362.85(-1.87%)