NYSE - Nasdaq Real Time Price USD

Stellantis N.V. (STLA)

Compare
12.90 +0.05 (+0.39%)
As of 3:07 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 12.68 12.90 12.68 12.90 12.90 5,308,061
Nov 20, 2024 12.91 12.93 12.79 12.85 12.85 7,115,000
Nov 19, 2024 12.91 13.17 12.83 13.05 13.05 8,858,100
Nov 18, 2024 13.25 13.44 13.24 13.39 13.39 4,524,700
Nov 15, 2024 13.39 13.47 13.32 13.34 13.34 5,883,400
Nov 14, 2024 13.45 13.61 13.34 13.37 13.37 9,046,600
Nov 13, 2024 13.09 13.18 13.02 13.12 13.12 6,821,700
Nov 12, 2024 13.34 13.40 13.21 13.30 13.30 5,832,100
Nov 11, 2024 13.56 13.67 13.53 13.59 13.59 7,181,500
Nov 8, 2024 13.44 13.46 13.27 13.40 13.40 8,197,900
Nov 7, 2024 14.19 14.23 13.96 13.99 13.99 6,819,700
Nov 6, 2024 13.67 13.93 13.44 13.87 13.87 24,313,800
Nov 5, 2024 13.58 13.82 13.55 13.81 13.81 5,590,600
Nov 4, 2024 13.80 13.88 13.66 13.69 13.69 6,346,400
Nov 1, 2024 13.77 13.84 13.63 13.70 13.70 7,359,400
Oct 31, 2024 13.70 13.79 13.53 13.62 13.62 7,389,600
Oct 30, 2024 13.02 13.30 12.98 13.23 13.23 5,413,700
Oct 29, 2024 13.50 13.50 13.30 13.34 13.34 7,053,800
Oct 28, 2024 13.53 13.78 13.52 13.75 13.75 5,904,000
Oct 25, 2024 13.69 13.78 13.60 13.64 13.64 5,207,600
Oct 24, 2024 13.73 13.79 13.55 13.64 13.64 9,321,200
Oct 23, 2024 13.25 13.40 13.21 13.31 13.31 9,366,700
Oct 22, 2024 12.92 13.14 12.88 13.12 13.12 6,980,400
Oct 21, 2024 13.05 13.09 12.89 12.91 12.91 5,511,800
Oct 18, 2024 13.25 13.30 13.17 13.28 13.28 5,519,600
Oct 17, 2024 13.04 13.05 12.89 13.00 13.00 6,540,200
Oct 16, 2024 12.98 13.11 12.98 13.03 13.03 6,406,300
Oct 15, 2024 13.00 13.11 12.89 12.91 12.91 7,912,900
Oct 14, 2024 13.06 13.25 13.02 13.24 13.24 5,936,100
Oct 11, 2024 12.78 13.03 12.74 13.01 13.01 14,645,700
Oct 10, 2024 13.34 13.37 13.23 13.30 13.30 5,539,400
Oct 9, 2024 13.26 13.58 13.22 13.40 13.40 9,079,000
Oct 8, 2024 13.32 13.32 13.11 13.16 13.16 7,154,400
Oct 7, 2024 13.26 13.44 13.25 13.35 13.35 6,460,000
Oct 4, 2024 13.39 13.47 13.21 13.32 13.32 11,240,100
Oct 3, 2024 13.02 13.22 12.98 13.08 13.08 10,279,200
Oct 2, 2024 13.78 13.85 13.61 13.63 13.63 8,532,200
Oct 1, 2024 13.90 13.92 13.69 13.71 13.71 13,124,200
Sep 30, 2024 14.02 14.11 13.76 14.05 14.05 33,500,100
Sep 27, 2024 16.21 16.29 16.05 16.06 16.06 7,646,300
Sep 26, 2024 15.62 15.75 15.58 15.64 15.64 5,850,100
Sep 25, 2024 15.51 15.52 15.24 15.25 15.25 8,291,100
Sep 24, 2024 15.54 15.77 15.49 15.56 15.56 13,345,600
Sep 23, 2024 15.16 15.59 15.12 15.45 15.45 14,950,900
Sep 20, 2024 15.20 15.24 14.99 15.00 15.00 10,152,500
Sep 19, 2024 15.60 15.65 15.38 15.42 15.42 8,234,500
Sep 18, 2024 15.29 15.50 15.14 15.20 15.20 8,489,600
Sep 17, 2024 15.25 15.33 15.05 15.10 15.10 11,883,400
Sep 16, 2024 15.12 15.22 15.03 15.19 15.19 10,700,600
Sep 13, 2024 15.02 15.24 15.01 15.07 15.07 13,101,900
Sep 12, 2024 14.90 15.04 14.76 15.00 15.00 11,287,600
Sep 11, 2024 15.08 15.23 14.87 15.21 15.21 8,636,500
Sep 10, 2024 15.11 15.17 14.91 15.14 15.14 16,087,600
Sep 9, 2024 15.48 15.65 15.46 15.55 15.55 5,468,200
Sep 6, 2024 15.83 15.92 15.50 15.50 15.50 6,651,500
Sep 5, 2024 16.09 16.11 15.80 15.83 15.83 7,340,700
Sep 4, 2024 15.93 16.13 15.93 16.08 16.08 4,952,300
Sep 3, 2024 16.35 16.38 15.85 15.91 15.91 8,913,500
Aug 30, 2024 16.74 16.79 16.61 16.78 16.78 6,507,200
Aug 29, 2024 16.74 16.91 16.67 16.74 16.74 4,874,600
Aug 28, 2024 16.66 16.73 16.60 16.70 16.70 3,945,300
Aug 27, 2024 16.92 16.92 16.73 16.78 16.78 5,036,900
Aug 26, 2024 16.75 16.78 16.63 16.65 16.65 4,261,600
Aug 23, 2024 16.55 16.81 16.53 16.80 16.80 6,475,500
Aug 22, 2024 16.50 16.51 16.28 16.30 16.30 5,306,800
Aug 21, 2024 16.58 16.59 16.48 16.56 16.56 6,150,000
Aug 20, 2024 16.38 16.50 16.29 16.30 16.30 5,704,900
Aug 19, 2024 16.22 16.39 16.22 16.29 16.29 6,491,000
Aug 16, 2024 15.81 15.91 15.78 15.89 15.89 5,004,400
Aug 15, 2024 15.87 15.93 15.81 15.84 15.84 5,028,900
Aug 14, 2024 15.68 15.71 15.53 15.57 15.57 5,834,000
Aug 13, 2024 15.17 15.46 15.12 15.42 15.42 9,174,500
Aug 12, 2024 15.40 15.40 15.19 15.19 15.19 6,479,400
Aug 9, 2024 15.33 15.43 15.28 15.31 15.31 9,604,800
Aug 8, 2024 15.45 15.61 15.38 15.52 15.52 9,259,400
Aug 7, 2024 15.72 15.78 15.32 15.39 15.39 10,214,200
Aug 6, 2024 15.35 15.69 15.29 15.57 15.57 8,691,300
Aug 5, 2024 15.53 15.87 15.51 15.74 15.74 11,632,900
Aug 2, 2024 16.09 16.20 15.82 16.13 16.13 11,846,100
Aug 1, 2024 16.62 16.73 16.22 16.32 16.32 9,718,400
Jul 31, 2024 16.62 16.89 16.57 16.69 16.69 9,700,100
Jul 30, 2024 16.97 17.02 16.64 16.75 16.75 9,554,900
Jul 29, 2024 16.88 17.01 16.71 16.99 16.99 13,861,800
Jul 26, 2024 17.63 17.74 17.42 17.66 17.66 12,017,100
Jul 25, 2024 17.97 18.32 17.67 18.09 18.09 16,457,100
Jul 24, 2024 19.81 19.91 19.55 19.60 19.60 9,057,300
Jul 23, 2024 20.25 20.29 19.80 20.10 20.10 9,692,700
Jul 22, 2024 20.45 20.72 20.29 20.71 20.71 6,611,500
Jul 19, 2024 20.23 20.33 20.09 20.21 20.21 7,659,800
Jul 18, 2024 21.00 21.05 20.46 20.52 20.52 6,327,600
Jul 17, 2024 20.15 20.43 20.10 20.34 20.34 7,044,300
Jul 16, 2024 20.05 20.22 19.98 20.21 20.21 5,703,400
Jul 15, 2024 20.29 20.41 20.22 20.23 20.23 4,467,100
Jul 12, 2024 20.29 20.42 20.25 20.31 20.31 5,323,400
Jul 11, 2024 20.14 20.31 20.09 20.26 20.26 8,472,200
Jul 10, 2024 19.80 20.10 19.79 20.10 20.10 4,900,800
Jul 9, 2024 19.46 19.63 19.43 19.45 19.45 5,717,700
Jul 8, 2024 19.64 19.65 19.40 19.48 19.48 6,869,900
Jul 5, 2024 19.81 19.85 19.47 19.56 19.56 6,642,500
Jul 3, 2024 19.73 19.92 19.73 19.87 19.87 5,132,500
Jul 2, 2024 19.47 19.70 19.43 19.66 19.66 6,578,600
Jul 1, 2024 20.16 20.18 19.92 19.94 19.94 5,936,200
Jun 28, 2024 19.63 19.88 19.59 19.85 19.85 8,359,800
Jun 27, 2024 19.98 20.13 19.76 19.77 19.77 8,013,100
Jun 26, 2024 20.52 20.75 20.49 20.73 20.73 6,272,300
Jun 25, 2024 20.71 20.77 20.57 20.59 20.59 6,248,200
Jun 24, 2024 20.81 20.96 20.68 20.70 20.70 5,100,700
Jun 21, 2024 20.40 20.55 20.31 20.50 20.50 3,944,900
Jun 20, 2024 20.44 20.57 20.34 20.49 20.49 6,481,700
Jun 18, 2024 20.44 20.57 20.36 20.40 20.40 4,383,900
Jun 17, 2024 20.34 20.57 20.26 20.55 20.55 5,535,000
Jun 14, 2024 20.20 20.30 19.99 20.21 20.21 11,407,900
Jun 13, 2024 21.45 21.46 20.95 21.08 21.08 9,211,200
Jun 12, 2024 21.88 21.96 21.72 21.73 21.73 5,286,200
Jun 11, 2024 21.52 21.56 21.35 21.50 21.50 4,760,500
Jun 10, 2024 21.64 21.85 21.58 21.82 21.82 4,775,200
Jun 7, 2024 21.75 21.94 21.70 21.85 21.85 3,978,700
Jun 6, 2024 22.01 22.17 21.97 21.97 21.97 3,423,500
Jun 5, 2024 22.10 22.22 21.90 22.19 22.19 5,556,600
Jun 4, 2024 21.81 21.86 21.61 21.71 21.71 3,970,900
Jun 3, 2024 22.16 22.21 21.85 21.98 21.98 4,608,000
May 31, 2024 22.14 22.30 21.86 22.27 22.27 6,816,400
May 30, 2024 22.24 22.31 22.12 22.25 22.25 5,355,100
May 29, 2024 21.92 22.17 21.80 21.82 21.82 6,828,400
May 28, 2024 22.48 22.61 22.28 22.43 22.43 7,525,800
May 24, 2024 22.15 22.38 22.08 22.31 22.31 8,235,600
May 23, 2024 22.29 22.31 21.87 21.92 21.92 4,944,400
May 22, 2024 22.05 22.19 21.99 22.10 22.10 5,199,400
May 21, 2024 22.25 22.32 22.08 22.09 22.09 7,365,800
May 20, 2024 22.53 22.55 22.32 22.34 22.34 4,750,000
May 17, 2024 22.62 22.74 22.51 22.58 22.58 5,033,200
May 16, 2024 22.96 23.09 22.82 22.83 22.83 4,834,000
May 15, 2024 23.15 23.30 23.01 23.16 23.16 5,853,900
May 14, 2024 23.17 23.37 23.12 23.32 23.32 7,694,400
May 13, 2024 22.56 22.82 22.54 22.66 22.66 6,453,200
May 10, 2024 21.86 21.94 21.68 21.90 21.90 4,624,400
May 9, 2024 21.48 21.89 21.43 21.76 21.76 6,564,800
May 8, 2024 21.21 21.48 21.13 21.44 21.44 10,884,400
May 7, 2024 21.86 21.88 21.60 21.78 21.78 4,493,300
May 6, 2024 21.77 21.95 21.71 21.94 21.94 5,365,400
May 3, 2024 21.89 22.06 21.77 21.86 21.86 9,286,100
May 2, 2024 21.56 21.71 21.28 21.55 21.55 14,592,600
May 1, 2024 22.61 22.68 22.14 22.48 22.48 5,640,800
Apr 30, 2024 22.82 23.03 22.06 22.30 22.30 13,373,400
Apr 29, 2024 24.72 25.05 24.70 24.92 24.92 3,936,500
Apr 26, 2024 24.71 24.97 24.56 24.74 24.74 4,322,900
Apr 25, 2024 24.48 24.66 24.35 24.60 24.60 4,610,500
Apr 24, 2024 24.95 25.00 24.71 24.86 24.86 5,338,200
Apr 23, 2024 24.95 25.02 24.73 24.96 24.96 5,395,600
Apr 22, 2024 1.65 Dividend
Apr 22, 2024 24.60 24.66 24.36 24.58 24.58 7,453,700
Apr 19, 2024 25.81 25.96 25.50 25.77 24.12 5,972,400
Apr 18, 2024 25.79 25.97 25.62 25.75 24.10 6,328,100
Apr 17, 2024 26.09 26.09 25.67 25.79 24.14 3,462,800
Apr 16, 2024 25.78 26.04 25.58 25.80 24.15 4,617,600
Apr 15, 2024 27.02 27.04 26.12 26.25 24.57 6,527,600
Apr 12, 2024 26.25 26.25 25.77 25.94 24.28 6,752,200
Apr 11, 2024 27.21 27.21 26.76 27.02 25.29 5,881,300
Apr 10, 2024 27.00 27.17 26.79 26.95 25.22 4,389,400
Apr 9, 2024 27.56 27.56 27.05 27.25 25.50 4,457,100
Apr 8, 2024 26.97 27.12 26.87 26.92 25.19 2,555,100
Apr 5, 2024 26.60 26.80 26.47 26.64 24.93 5,277,600
Apr 4, 2024 27.21 27.38 26.57 26.58 24.88 5,850,700
Apr 3, 2024 26.74 27.12 26.69 27.05 25.32 5,298,300
Apr 2, 2024 27.71 27.72 27.36 27.51 25.75 8,629,400
Apr 1, 2024 28.30 28.49 28.12 28.24 26.43 3,151,900
Mar 28, 2024 28.65 28.76 28.29 28.30 26.49 6,241,200
Mar 27, 2024 28.94 29.03 28.75 28.99 27.13 3,411,500
Mar 26, 2024 28.85 28.95 28.56 28.70 26.86 4,799,200
Mar 25, 2024 29.08 29.51 29.08 29.40 27.52 2,745,400
Mar 22, 2024 29.21 29.24 29.08 29.18 27.31 3,413,900
Mar 21, 2024 29.42 29.51 29.08 29.21 27.34 5,183,000
Mar 20, 2024 28.84 29.38 28.81 29.36 27.48 5,975,500
Mar 19, 2024 28.71 28.94 28.69 28.82 26.97 5,662,700
Mar 18, 2024 28.79 28.83 28.42 28.48 26.65 5,287,900
Mar 15, 2024 28.11 28.50 28.08 28.50 26.67 6,998,800
Mar 14, 2024 27.80 27.89 27.40 27.50 25.74 5,042,100
Mar 13, 2024 27.82 28.01 27.70 27.76 25.98 3,862,400
Mar 12, 2024 27.67 28.22 27.56 28.18 26.37 5,011,200
Mar 11, 2024 27.63 27.70 27.51 27.58 25.81 6,262,900
Mar 8, 2024 27.61 27.69 27.26 27.30 25.55 4,262,500
Mar 7, 2024 27.40 27.62 27.36 27.55 25.78 5,587,300
Mar 6, 2024 27.11 27.36 27.09 27.17 25.43 5,674,000
Mar 5, 2024 26.75 26.95 26.60 26.79 25.07 6,204,900
Mar 4, 2024 26.60 26.80 26.50 26.51 24.81 5,272,800
Mar 1, 2024 26.32 26.52 26.29 26.49 24.79 4,740,300
Feb 29, 2024 26.32 26.40 26.04 26.26 24.58 5,198,100
Feb 28, 2024 26.41 26.46 26.16 26.18 24.50 6,025,700
Feb 27, 2024 26.27 26.38 26.15 26.16 24.48 4,732,000
Feb 26, 2024 26.30 26.49 26.16 26.17 24.49 5,628,800
Feb 23, 2024 26.62 26.73 26.50 26.51 24.81 4,813,700
Feb 22, 2024 26.33 26.54 26.20 26.29 24.60 5,943,900
Feb 21, 2024 25.46 25.63 25.39 25.63 23.99 3,803,700
Feb 20, 2024 25.63 25.64 25.21 25.40 23.77 6,654,900
Feb 16, 2024 25.80 25.81 25.51 25.69 24.04 10,527,100
Feb 15, 2024 25.41 26.10 25.25 25.99 24.32 10,157,400
Feb 14, 2024 24.00 24.39 23.91 24.39 22.83 6,209,100
Feb 13, 2024 24.16 24.25 23.81 23.99 22.45 6,205,300
Feb 12, 2024 24.44 24.58 24.38 24.50 22.93 6,253,600
Feb 9, 2024 24.19 24.42 24.09 24.41 22.85 5,009,500
Feb 8, 2024 23.90 24.11 23.75 24.05 22.51 7,049,300
Feb 7, 2024 23.62 23.65 23.26 23.51 22.00 8,451,800
Feb 6, 2024 22.86 23.15 22.85 23.03 21.55 4,826,300
Feb 5, 2024 22.70 22.70 22.35 22.57 21.12 7,240,000
Feb 2, 2024 23.09 23.13 22.80 23.08 21.60 7,967,000
Feb 1, 2024 22.46 22.84 22.35 22.84 21.38 7,394,100
Jan 31, 2024 22.11 22.33 21.95 21.96 20.55 7,382,500
Jan 30, 2024 21.58 22.07 21.58 21.87 20.47 8,140,400
Jan 29, 2024 21.03 21.26 20.88 21.26 19.90 4,372,300
Jan 26, 2024 21.22 21.32 21.16 21.21 19.85 3,249,400
Jan 25, 2024 21.00 21.15 20.90 21.15 19.79 6,096,600
Jan 24, 2024 21.31 21.35 21.04 21.09 19.74 5,578,000
Jan 23, 2024 21.26 21.35 21.13 21.32 19.95 3,573,300
Jan 22, 2024 21.51 21.57 21.31 21.33 19.96 4,131,800
Jan 19, 2024 21.43 21.62 21.35 21.62 20.23 6,115,200
Jan 18, 2024 21.61 21.66 21.38 21.56 20.18 3,596,700
Jan 17, 2024 21.31 21.35 21.19 21.34 19.97 7,923,000
Jan 16, 2024 21.42 21.74 21.38 21.74 20.35 8,069,500
Jan 12, 2024 22.50 22.65 22.23 22.30 20.87 4,459,300
Jan 11, 2024 22.96 23.00 22.53 22.76 21.30 3,350,000
Jan 10, 2024 22.62 22.86 22.59 22.84 21.38 4,105,200
Jan 9, 2024 22.46 22.52 22.33 22.34 20.91 2,962,100
Jan 8, 2024 22.41 22.76 22.38 22.75 21.29 3,862,200
Jan 5, 2024 22.28 22.71 22.28 22.45 21.01 3,897,800
Jan 4, 2024 22.34 22.51 22.21 22.21 20.79 3,120,100
Jan 3, 2024 22.42 22.45 22.16 22.25 20.82 5,758,900
Jan 2, 2024 23.11 23.24 23.00 23.05 21.57 4,421,900
Dec 29, 2023 23.46 23.53 23.31 23.32 21.83 2,116,200
Dec 28, 2023 23.52 23.56 23.42 23.45 21.95 2,247,400
Dec 27, 2023 23.49 23.66 23.49 23.59 22.08 2,034,900
Dec 26, 2023 23.39 23.59 23.33 23.45 21.95 1,880,100
Dec 22, 2023 23.48 23.58 23.30 23.33 21.83 3,781,300
Dec 21, 2023 23.22 23.43 23.10 23.42 21.92 6,859,000
Dec 20, 2023 23.12 23.31 22.87 22.88 21.41 5,328,600
Dec 19, 2023 23.23 23.42 23.22 23.34 21.84 3,769,300
Dec 18, 2023 23.48 23.63 23.40 23.45 21.95 4,118,600
Dec 15, 2023 23.50 23.62 23.37 23.46 21.96 4,752,800
Dec 14, 2023 23.16 23.52 23.14 23.50 21.99 7,329,200
Dec 13, 2023 22.87 22.96 22.38 22.95 21.48 6,310,300
Dec 12, 2023 22.78 22.79 22.50 22.62 21.17 5,038,800
Dec 11, 2023 22.60 22.65 22.46 22.54 21.10 4,836,400
Dec 8, 2023 22.50 22.73 22.50 22.60 21.15 4,611,700
Dec 7, 2023 22.52 22.61 22.39 22.55 21.10 5,362,300
Dec 6, 2023 22.75 22.90 22.53 22.54 21.10 7,314,000
Dec 5, 2023 21.77 22.11 21.76 21.99 20.58 4,485,200
Dec 4, 2023 21.78 22.09 21.78 21.98 20.57 6,692,700
Dec 1, 2023 21.76 22.02 21.69 22.01 20.60 5,449,000
Nov 30, 2023 21.91 21.93 21.64 21.66 20.27 7,461,800
Nov 29, 2023 21.49 21.76 21.34 21.57 20.19 10,588,000
Nov 28, 2023 20.43 20.58 20.38 20.52 19.20 3,673,500
Nov 27, 2023 20.41 20.58 20.41 20.42 19.11 4,362,100
Nov 24, 2023 20.42 20.61 20.42 20.46 19.15 2,645,500
Nov 22, 2023 20.32 20.33 20.13 20.14 18.85 2,941,500
Nov 21, 2023 20.44 20.51 20.16 20.18 18.89 4,698,900

Related Tickers