Canada markets closed

Stellantis N.V. (STLA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.86-0.10 (-0.40%)
At close: 04:00PM EDT
24.80 -0.07 (-0.26%)
After hours: 07:40PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202424.9525.0024.7124.8624.865,337,500
Apr 23, 202424.9525.0224.7324.9624.965,395,600
Apr 22, 202424.6024.6624.3624.5824.587,453,700
Apr 22, 20241.652 Dividend
Apr 19, 202425.8125.9625.5025.7724.125,972,400
Apr 18, 202425.7925.9725.6225.7524.106,328,100
Apr 17, 202426.0926.0925.6725.7924.143,462,800
Apr 16, 202425.7826.0425.5825.8024.154,617,600
Apr 15, 202427.0227.0426.1226.2524.576,527,600
Apr 12, 202426.2526.2525.7725.9424.286,752,200
Apr 11, 202427.2127.2126.7627.0225.295,881,300
Apr 10, 202427.0027.1726.7926.9525.224,389,400
Apr 09, 202427.5627.5627.0527.2525.504,457,100
Apr 08, 202426.9727.1226.8726.9225.192,555,100
Apr 05, 202426.6026.8026.4726.6424.935,277,600
Apr 04, 202427.2127.3826.5726.5824.885,850,700
Apr 03, 202426.7427.1226.6927.0525.325,298,300
Apr 02, 202427.7127.7227.3627.5125.758,629,400
Apr 01, 202428.3028.4928.1228.2426.433,151,900
Mar 28, 202428.6528.7628.2928.3026.496,241,200
Mar 27, 202428.9429.0328.7528.9927.133,411,500
Mar 26, 202428.8528.9528.5628.7026.864,799,200
Mar 25, 202429.0829.5129.0829.4027.522,745,400
Mar 22, 202429.2129.2429.0829.1827.313,413,900
Mar 21, 202429.4229.5129.0829.2127.345,183,000
Mar 20, 202428.8429.3828.8129.3627.485,975,500
Mar 19, 202428.7128.9428.6928.8226.975,662,700
Mar 18, 202428.7928.8328.4228.4826.655,287,900
Mar 15, 202428.1128.5028.0828.5026.676,998,800
Mar 14, 202427.8027.8927.4027.5025.745,042,100
Mar 13, 202427.8228.0127.7027.7625.983,862,400
Mar 12, 202427.6728.2227.5628.1826.375,011,200
Mar 11, 202427.6327.7027.5127.5825.816,262,900
Mar 08, 202427.6127.6927.2627.3025.554,262,500
Mar 07, 202427.4027.6227.3627.5525.785,587,300
Mar 06, 202427.1127.3627.0927.1725.435,674,000
Mar 05, 202426.7526.9526.6026.7925.076,204,900
Mar 04, 202426.6026.8026.5026.5124.815,272,800
Mar 01, 202426.3226.5226.2926.4924.794,740,300
Feb 29, 202426.3226.4026.0426.2624.585,198,100
Feb 28, 202426.4126.4626.1626.1824.506,025,700
Feb 27, 202426.2726.3826.1526.1624.484,732,000
Feb 26, 202426.3026.4926.1626.1724.495,628,800
Feb 23, 202426.6226.7326.5026.5124.814,813,700
Feb 22, 202426.3326.5426.2026.2924.605,943,900
Feb 21, 202425.4625.6325.3925.6323.993,803,700
Feb 20, 202425.6325.6425.2125.4023.776,654,900
Feb 16, 202425.8025.8125.5125.6924.0410,527,100
Feb 15, 202425.4126.1025.2525.9924.3210,157,400
Feb 14, 202424.0024.3923.9124.3922.836,209,100
Feb 13, 202424.1624.2523.8123.9922.456,205,300
Feb 12, 202424.4424.5824.3824.5022.936,253,600
Feb 09, 202424.1924.4224.0924.4122.855,009,500
Feb 08, 202423.9024.1123.7524.0522.517,049,300
Feb 07, 202423.6223.6523.2623.5122.008,451,800
Feb 06, 202422.8623.1522.8523.0321.554,826,300
Feb 05, 202422.7022.7022.3522.5721.127,240,000
Feb 02, 202423.0923.1322.8023.0821.607,967,000
Feb 01, 202422.4622.8422.3522.8421.387,394,100
Jan 31, 202422.1122.3321.9521.9620.557,382,500
Jan 30, 202421.5822.0721.5821.8720.478,140,400
Jan 29, 202421.0321.2620.8821.2619.904,372,300
Jan 26, 202421.2221.3221.1621.2119.853,249,400
Jan 25, 202421.0021.1520.9021.1519.796,096,600
Jan 24, 202421.3121.3521.0421.0919.745,578,000
Jan 23, 202421.2621.3521.1321.3219.953,573,300
Jan 22, 202421.5121.5721.3121.3319.964,131,800
Jan 19, 202421.4321.6221.3521.6220.236,115,200
Jan 18, 202421.6121.6621.3821.5620.183,596,700
Jan 17, 202421.3121.3521.1921.3419.977,923,000
Jan 16, 202421.4221.7421.3821.7420.358,069,500
Jan 12, 202422.5022.6522.2322.3020.874,459,300
Jan 11, 202422.9623.0022.5322.7621.303,350,000
Jan 10, 202422.6222.8622.5922.8421.384,105,200
Jan 09, 202422.4622.5222.3322.3420.912,962,100
Jan 08, 202422.4122.7622.3822.7521.293,862,200
Jan 05, 202422.2822.7122.2822.4521.013,897,800
Jan 04, 202422.3422.5122.2122.2120.793,120,100
Jan 03, 202422.4222.4522.1622.2520.825,758,900
Jan 02, 202423.1123.2423.0023.0521.574,421,900
Dec 29, 202323.4623.5323.3123.3221.832,116,200
Dec 28, 202323.5223.5623.4223.4521.952,247,400
Dec 27, 202323.4923.6623.4923.5922.082,034,900
Dec 26, 202323.3923.5923.3323.4521.951,880,100
Dec 22, 202323.4823.5823.3023.3321.833,781,300
Dec 21, 202323.2223.4323.1023.4221.926,859,000
Dec 20, 202323.1223.3122.8722.8821.415,328,600
Dec 19, 202323.2323.4223.2223.3421.843,769,300
Dec 18, 202323.4823.6323.4023.4521.954,118,600
Dec 15, 202323.5023.6223.3723.4621.964,752,800
Dec 14, 202323.1623.5223.1423.5021.997,329,200
Dec 13, 202322.8722.9622.3822.9521.486,310,300
Dec 12, 202322.7822.7922.5022.6221.175,038,800
Dec 11, 202322.6022.6522.4622.5421.104,836,400
Dec 08, 202322.5022.7322.5022.6021.154,611,700
Dec 07, 202322.5222.6122.3922.5521.105,362,300
Dec 06, 202322.7522.9022.5322.5421.107,314,000
Dec 05, 202321.7722.1121.7621.9920.584,485,200
Dec 04, 202321.7822.0921.7821.9820.576,692,700
Dec 01, 202321.7622.0221.6922.0120.605,449,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...