Canada markets close in 2 hours 55 minutes

Stellantis N.V. (STLA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.28-0.15 (-0.97%)
As of 01:05PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202215.0115.3015.0015.2815.281,730,830
Aug 12, 202215.2715.4315.2015.4315.433,454,000
Aug 11, 202215.2315.2815.1415.2115.213,711,400
Aug 10, 202215.0515.2215.0215.0715.073,911,900
Aug 09, 202214.9014.9114.6514.7214.723,693,600
Aug 08, 202214.8615.1314.8515.0915.096,638,100
Aug 05, 202214.5214.7114.5214.6214.622,790,100
Aug 04, 202214.6514.7814.5814.6114.614,169,000
Aug 03, 202214.3414.7614.3414.7314.735,286,700
Aug 02, 202214.5014.7114.4214.5514.556,439,900
Aug 01, 202214.4814.6614.4214.6214.625,850,900
Jul 29, 202214.1214.3914.0114.3814.385,678,700
Jul 28, 202213.7914.0113.6714.0014.0010,024,300
Jul 27, 202213.0613.4013.0013.3913.394,741,800
Jul 26, 202212.8913.0112.8212.8512.852,333,400
Jul 25, 202213.1413.2313.0413.0813.083,900,300
Jul 22, 202212.8812.9912.7512.8512.854,882,100
Jul 21, 202212.6313.0112.6113.0013.005,810,000
Jul 20, 202212.8512.9812.6712.8012.804,275,500
Jul 19, 202212.6613.1312.6413.0413.049,584,100
Jul 18, 202212.3912.4612.1912.2612.264,206,200
Jul 15, 202211.9812.1411.8512.0912.095,304,400
Jul 14, 202211.7111.8211.4611.8111.818,409,600
Jul 13, 202211.9312.2111.8812.1812.184,769,500
Jul 12, 202212.1712.4312.1612.2712.274,761,100
Jul 11, 202212.4512.4512.1912.1912.196,365,000
Jul 08, 202212.5912.7012.4512.6112.616,102,600
Jul 07, 202212.0512.3112.0412.2912.295,903,800
Jul 06, 202211.5211.6011.3711.5711.575,969,200
Jul 05, 202211.5711.7311.4711.7111.716,356,100
Jul 01, 202212.1412.4312.0512.4012.405,891,900
Jun 30, 202212.3212.4712.1212.3612.368,288,000
Jun 29, 202212.8512.8612.6312.6912.697,848,300
Jun 28, 202213.3013.4512.8412.8412.847,611,900
Jun 27, 202213.1413.2113.0113.0913.094,543,000
Jun 24, 202212.8513.2512.8313.2513.254,379,100
Jun 23, 202213.0713.0912.6812.8912.894,562,300
Jun 22, 202213.0313.3413.0013.1413.145,666,800
Jun 21, 202213.3813.4913.3013.4213.423,980,500
Jun 17, 202212.8612.9612.6812.9012.906,075,000
Jun 16, 202212.8512.8912.5612.6912.698,865,800
Jun 15, 202213.3113.6013.1913.5213.525,719,500
Jun 14, 202213.0713.1512.8312.9712.974,477,300
Jun 13, 202213.1613.2612.9013.0013.006,489,200
Jun 10, 202213.8013.9213.6013.6413.644,850,500
Jun 09, 202214.6914.8014.3914.4014.403,754,200
Jun 08, 202215.0315.1114.8614.9314.933,378,900
Jun 07, 202214.7314.9814.7014.9514.953,122,800
Jun 06, 202215.0615.1414.9115.0115.014,656,200
Jun 03, 202214.8814.9314.7314.7914.793,816,000
Jun 02, 202215.2615.4515.1915.3415.345,270,500
Jun 01, 202215.4515.4715.0415.2015.205,214,100
May 31, 202214.9415.1714.7615.1015.107,249,500
May 27, 202214.7614.8614.6914.8014.804,846,300
May 26, 202214.4514.8314.4514.7914.795,615,900
May 25, 202213.9714.4413.9614.3514.355,653,900
May 24, 202214.3114.3314.0814.2514.254,231,000
May 23, 202214.4814.5514.3814.5114.514,927,200
May 20, 202214.6614.6914.0214.4614.466,691,100
May 19, 202214.0114.4214.0114.2614.266,002,900
May 18, 202214.3814.4113.9113.9513.955,219,000
May 17, 202214.4514.5914.3214.5714.576,301,400
May 16, 202214.2514.3714.1214.2614.265,484,600
May 13, 202214.1714.4114.1614.3714.376,740,300
May 12, 202213.4813.9113.3713.6713.678,218,100
May 11, 202213.8414.0213.5513.5713.576,457,200
May 10, 202213.7913.7913.4013.6513.658,949,500
May 09, 202213.6013.7113.2513.3013.306,788,000
May 06, 202213.8714.1313.7313.9313.9311,020,900
May 05, 202213.7413.7713.2313.4213.425,799,100
May 04, 202213.6114.1113.4614.1114.116,113,700
May 03, 202213.6313.8313.5513.7313.735,813,900
May 02, 202213.2713.4113.0613.4013.406,898,600
Apr 29, 202213.6313.8313.3413.3713.374,808,300
Apr 28, 202213.5413.7313.2113.6513.654,603,100
Apr 27, 202213.1713.4413.1013.2913.295,316,700
Apr 26, 202213.6013.6213.0713.0813.086,549,900
Apr 25, 202213.8814.0113.6514.0014.004,887,200
Apr 22, 202214.3214.3614.0014.0214.024,058,900
Apr 21, 202214.8914.9514.3514.3814.385,362,200
Apr 20, 202214.6414.6814.3814.4514.453,588,100
Apr 19, 202214.1814.4914.1814.4714.474,080,600
Apr 19, 20221.122 Dividend
Apr 18, 202215.0015.1814.9415.1013.984,127,700
Apr 14, 202215.2215.3314.9815.0013.893,808,700
Apr 13, 202214.8115.2414.7915.2214.093,931,700
Apr 12, 202215.1915.2914.8514.9013.793,302,800
Apr 11, 202214.9115.2314.8815.1414.025,270,600
Apr 08, 202214.8915.0514.8414.8513.754,036,300
Apr 07, 202215.0715.2014.6514.9413.834,008,900
Apr 06, 202214.8015.0614.7114.9413.836,145,500
Apr 05, 202215.8115.9015.5315.5514.395,526,600
Apr 04, 202216.2916.4316.2016.3515.142,607,800
Apr 01, 202216.4516.5116.2416.3515.143,059,600
Mar 31, 202216.6016.6216.2616.2715.063,879,700
Mar 30, 202216.9116.9516.7416.7915.543,463,500
Mar 29, 202217.1917.2716.9217.0815.816,224,600
Mar 28, 202215.9816.0615.8215.9214.744,013,600
Mar 25, 202215.9216.0115.7615.8614.685,781,900
Mar 24, 202215.8216.0315.7215.9814.794,878,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...