UK Markets close in 8 hrs 1 min

Stellantis N.V. (STLA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.68+0.55 (+3.21%)
At close: 04:00PM EST
17.78 +0.10 (+0.57%)
After hours: 07:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021------
01 Dec 202117.9818.1917.6817.6817.685,127,700
30 Nov 202117.4317.4816.9417.1317.133,556,600
29 Nov 202117.8017.8517.4817.5317.532,535,800
26 Nov 202117.8817.9517.5417.7517.752,129,200
24 Nov 202118.5018.8618.4618.7818.781,930,200
23 Nov 202119.3519.4319.0919.2419.242,347,800
22 Nov 202119.5919.7019.4219.4719.472,591,700
19 Nov 202119.7619.8919.6219.6519.652,157,700
18 Nov 202120.4020.4220.2520.4020.402,106,600
17 Nov 202120.2920.3620.2320.2920.291,725,200
16 Nov 202120.4520.6120.4320.4520.452,263,700
15 Nov 202120.5820.6120.4120.4920.491,399,200
12 Nov 202120.4720.5620.4220.4720.471,244,100
11 Nov 202120.5220.5420.3820.4920.492,072,800
10 Nov 202120.4220.7620.3620.5020.503,101,300
09 Nov 202120.4520.4720.1420.2420.241,950,600
08 Nov 202120.2720.4320.2620.3220.321,258,300
05 Nov 202120.4920.5420.2620.4320.432,205,300
04 Nov 202120.5020.5720.2120.3720.371,818,300
03 Nov 202120.1820.4920.1420.4920.491,563,700
02 Nov 202120.2920.3220.1720.3020.301,591,700
01 Nov 202120.0620.3020.0220.2820.282,055,800
29 Oct 202119.8620.0019.7619.9419.942,800,200
28 Oct 202120.3420.4119.9220.0420.043,872,300
27 Oct 202120.2220.5620.1520.2620.264,757,600
26 Oct 202120.5020.5420.2320.2920.292,823,400
25 Oct 202120.2720.4220.1520.3620.365,741,900
22 Oct 202119.7219.7719.4919.5619.562,825,900
21 Oct 202119.7419.7919.5919.6719.671,683,600
20 Oct 202119.3019.6019.2519.5819.583,694,100
19 Oct 202119.5919.6619.4419.4819.483,012,300
18 Oct 202119.6319.6619.5419.5819.582,303,900
15 Oct 202119.9820.0619.8419.9819.982,309,200
14 Oct 202119.6619.8619.5719.8319.831,816,400
13 Oct 202119.7619.7819.4219.5919.592,103,000
12 Oct 202119.4219.5319.3219.3819.382,299,700
11 Oct 202119.4619.6119.1919.2119.212,260,700
08 Oct 202119.2819.3619.2019.2919.292,280,800
07 Oct 202119.0119.1818.9819.0719.071,238,700
06 Oct 202118.5318.6418.3318.5518.552,575,300
05 Oct 202118.9519.2518.8619.1019.101,458,100
04 Oct 202118.9619.0518.7418.7818.782,592,200
01 Oct 202119.0519.1018.7419.0619.062,697,400
30 Sept 202119.1919.2719.0219.1019.103,361,900
29 Sept 202119.4119.4519.2019.2719.272,659,700
28 Sept 202119.7519.8019.0419.0519.055,789,800
27 Sept 202119.6219.9419.6119.7419.742,266,900
24 Sept 202119.7519.7719.6219.7219.722,251,100
23 Sept 202119.5219.7819.4819.7519.752,646,400
22 Sept 202119.2119.5019.1919.3119.311,583,200
21 Sept 202118.8518.9018.6518.7718.771,914,400
20 Sept 202118.8118.9518.6218.8818.883,666,600
17 Sept 202120.1220.1819.7419.7819.783,704,500
16 Sept 202120.6620.7020.4420.6020.602,141,000
15 Sept 202120.3820.8020.2820.7620.763,461,900
14 Sept 202120.3120.3219.9820.0420.042,071,000
13 Sept 202119.9119.9719.7719.9719.972,325,800
10 Sept 202119.9319.9819.6219.6319.631,103,200
09 Sept 202119.6819.7719.5819.7219.723,635,000
08 Sept 202119.7019.7919.4819.4819.483,215,900
07 Sept 202120.2420.3219.8719.8819.883,133,500
03 Sept 202120.3920.4220.2420.2820.281,673,200
02 Sept 202120.1320.3320.1120.2220.221,441,300
01 Sept 202119.8820.1919.8620.0520.053,080,800
31 Aug 202120.0120.1019.8220.0220.022,974,500
30 Aug 202120.2820.2820.0120.0120.011,347,100
27 Aug 202120.0320.3820.0320.2920.291,949,700
26 Aug 202120.1920.2319.9620.0120.011,269,400
25 Aug 202120.3720.4120.2920.3420.341,599,000
24 Aug 202120.1620.4620.1320.3620.362,090,400
23 Aug 202120.0920.3220.0920.2720.271,014,200
20 Aug 202120.0420.1819.9820.1620.162,378,200
19 Aug 202120.4220.4720.1620.3420.343,314,700
18 Aug 202120.9321.0920.8720.8720.871,435,300
17 Aug 202121.0821.1620.6420.8420.842,826,800
16 Aug 202121.6021.6921.5021.6821.681,597,800
13 Aug 202121.9521.9921.7821.8221.822,443,700
12 Aug 202121.6721.7521.5421.7021.702,083,000
11 Aug 202121.1921.3421.0821.3221.322,015,200
10 Aug 202121.0121.1320.9921.0921.091,744,700
09 Aug 202121.0221.2021.0121.1221.121,799,400
06 Aug 202121.1821.1821.0021.0921.093,054,000
05 Aug 202120.5320.6720.5120.5720.572,183,700
04 Aug 202120.8020.8120.5120.5720.573,972,700
03 Aug 202120.2420.3220.0020.2920.293,468,700
02 Aug 202119.4519.6819.2719.2819.283,576,400
30 Jul 202119.2619.3719.1519.1719.172,698,600
29 Jul 202119.3019.5219.2719.4719.472,741,100
28 Jul 202118.6918.8118.5518.7418.741,701,500
27 Jul 202118.6518.6718.4518.6318.631,787,100
26 Jul 202118.6818.8418.6518.8018.802,637,600
23 Jul 202118.6818.6918.4618.5218.523,397,500
22 Jul 202118.5518.5718.3418.3518.353,492,900
21 Jul 202118.4818.5918.4118.4918.493,719,900
20 Jul 202117.5918.0917.5517.9517.954,554,700
19 Jul 202117.7917.8817.5717.8517.853,072,300
16 Jul 202118.7218.7618.2718.3118.311,886,300
15 Jul 202118.8018.9518.7118.8218.822,431,800
14 Jul 202119.3719.4319.1119.2019.202,680,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...