Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Stellantis N.V. (STLA)

Compare
11.21
-0.12
(-1.06%)
At close: March 31 at 4:00:02 PM EDT
11.14
-0.07
(-0.62%)
Pre-Market: 5:53:13 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202511.0811.2811.0211.2111.2119,999,200
Mar 28, 202511.6511.6911.2911.3311.3315,818,100
Mar 27, 202511.6811.9111.4611.8111.8137,994,000
Mar 26, 202512.3012.5111.8911.9611.9630,806,600
Mar 25, 202512.4112.4212.2612.4012.4011,601,600
Mar 24, 202512.1112.3212.1112.2812.2812,709,800
Mar 21, 202511.9512.1211.9412.0712.0714,538,400
Mar 20, 202512.1112.2712.0712.1712.1725,832,800
Mar 19, 202512.5412.7512.5112.6712.676,514,800
Mar 18, 202512.6812.7412.5912.6312.6314,938,900
Mar 17, 202512.4412.6012.4112.5712.5712,009,200
Mar 14, 202512.1012.4012.0312.3812.3811,070,400
Mar 13, 202511.9912.0511.8211.8311.8319,391,800
Mar 12, 202512.2512.3712.1012.3212.3219,176,200
Mar 11, 202512.8212.8412.2012.4812.4827,469,900
Mar 10, 202512.9013.0912.6612.8712.8725,405,200
Mar 7, 202512.4712.8612.4412.7312.7319,774,700
Mar 6, 202512.6712.9312.5812.7512.7522,798,700
Mar 5, 202512.5813.0012.4712.8912.8925,205,100
Mar 4, 202511.8811.9911.4011.8011.8033,070,900
Mar 3, 202513.0413.1412.2212.3412.3424,619,200
Feb 28, 202512.8112.9612.5912.7212.7221,867,100
Feb 27, 202512.8012.8312.5612.5612.5616,523,400
Feb 26, 202513.3813.6013.1813.2913.2924,085,400
Feb 25, 202514.2514.2813.9014.0314.0315,918,600
Feb 24, 202514.0414.1613.9213.9713.9711,899,700
Feb 21, 202514.2214.2313.9013.9413.948,185,500
Feb 20, 202513.9614.1213.8714.1114.116,728,800
Feb 19, 202513.9914.0313.8413.9113.918,701,600
Feb 18, 202514.1814.2214.1014.2114.217,417,800
Feb 14, 202514.0314.1913.9814.0514.0512,555,300
Feb 13, 202513.7113.9113.0613.5313.5324,495,700
Feb 12, 202513.1013.3413.0713.2913.2914,089,300
Feb 11, 202513.0713.1613.0313.0913.097,787,000
Feb 10, 202512.9813.0512.9212.9712.975,558,700
Feb 7, 202513.0713.1312.8312.9412.9412,958,300
Feb 6, 202513.1513.1512.9212.9412.9412,975,800
Feb 5, 202513.0113.0812.9312.9312.938,996,900
Feb 4, 202512.9513.1512.9313.1413.149,284,000
Feb 3, 202512.5212.8712.3912.6212.6218,099,400
Jan 31, 202513.3713.6512.9913.1313.1316,067,800
Jan 30, 202513.6513.7113.3413.5213.529,740,100
Jan 29, 202513.3513.4413.3013.3613.367,545,900
Jan 28, 202513.5813.5813.1913.3513.3515,083,200
Jan 27, 202513.5313.6713.5313.6613.668,846,500
Jan 24, 202513.4713.5013.3713.4113.418,346,000
Jan 23, 202513.1913.2513.1313.2413.246,958,900
Jan 22, 202513.2013.2213.1113.1113.118,184,600
Jan 21, 202513.1913.2413.1013.2213.226,044,800
Jan 17, 202513.0113.1312.8212.8812.889,025,900
Jan 16, 202512.7412.7412.4912.5612.567,835,300
Jan 15, 202512.7012.8112.6412.7512.756,857,200
Jan 14, 202512.5212.5612.3912.4512.4511,672,800
Jan 13, 202512.2812.3612.2212.3312.337,318,600
Jan 10, 202512.7412.7512.5112.5312.536,398,800
Jan 8, 202512.8412.8512.7212.7712.779,259,100
Jan 7, 202513.2713.3513.1013.1113.118,232,200
Jan 6, 202513.0813.2312.9713.0013.0012,111,700
Jan 3, 202512.4912.5912.4112.5312.538,469,800
Jan 2, 202512.9613.0212.7612.7812.788,667,000
Dec 31, 202413.1113.2413.0213.0513.056,214,500
Dec 30, 202413.1113.1312.9813.0413.048,086,800
Dec 27, 202413.0413.1713.0213.0713.075,267,900
Dec 26, 202413.0013.1412.9713.0213.024,528,900
Dec 24, 202412.9113.0712.8913.0713.071,991,100
Dec 23, 202412.7312.9212.7212.9112.915,567,500
Dec 20, 202412.7012.9812.6812.8912.896,840,600
Dec 19, 202413.0313.0712.8012.8412.846,671,400
Dec 18, 202413.3013.4312.7812.8112.818,628,800
Dec 17, 202413.4013.4913.3113.3513.3510,274,000
Dec 16, 202413.3613.4313.1513.1813.1813,863,800
Dec 13, 202413.9914.0013.8513.9513.959,559,800
Dec 12, 202413.8413.9613.7113.7113.715,588,900
Dec 11, 202413.9213.9313.7413.8313.838,752,900
Dec 10, 202413.9413.9813.7713.8913.8912,271,800
Dec 9, 202413.9214.0813.7013.7313.7310,853,300
Dec 6, 202413.6913.7113.4513.6513.6517,147,300
Dec 5, 202413.2913.3913.1913.2413.2411,732,400
Dec 4, 202412.8412.8412.6412.7312.738,226,200
Dec 3, 202412.5912.6312.5112.5112.5112,518,600
Dec 2, 202412.2712.3912.1212.3712.3723,214,500
Nov 29, 202413.0013.2312.9913.2013.204,756,200
Nov 27, 202412.6312.8412.6312.7912.796,365,600
Nov 26, 202412.9312.9412.5812.6112.6114,663,200
Nov 25, 202413.3113.5513.3013.3713.3710,557,900
Nov 22, 202412.7313.1712.7313.0513.0512,220,800
Nov 21, 202412.6812.9112.6812.8512.857,018,200
Nov 20, 202412.9112.9312.7912.8512.857,115,000
Nov 19, 202412.9113.1712.8313.0513.058,858,100
Nov 18, 202413.2513.4413.2413.3913.394,524,700
Nov 15, 202413.3913.4713.3213.3413.345,883,400
Nov 14, 202413.4513.6113.3413.3713.379,046,600
Nov 13, 202413.0913.1813.0213.1213.126,821,700
Nov 12, 202413.3413.4013.2113.3013.305,832,100
Nov 11, 202413.5613.6713.5313.5913.597,181,500
Nov 8, 202413.4413.4613.2713.4013.408,197,900
Nov 7, 202414.1914.2313.9613.9913.996,819,700
Nov 6, 202413.6713.9313.4413.8713.8724,313,800
Nov 5, 202413.5813.8213.5513.8113.815,590,600
Nov 4, 202413.8013.8813.6613.6913.696,346,400
Nov 1, 202413.7713.8413.6313.7013.707,359,400
Oct 31, 202413.7013.7913.5313.6213.627,389,600
Oct 30, 202413.0213.3012.9813.2313.235,413,700
Oct 29, 202413.5013.5013.3013.3413.347,053,800
Oct 28, 202413.5313.7813.5213.7513.755,904,000
Oct 25, 202413.6913.7813.6013.6413.645,207,600
Oct 24, 202413.7313.7913.5513.6413.649,321,200
Oct 23, 202413.2513.4013.2113.3113.319,366,700
Oct 22, 202412.9213.1412.8813.1213.126,980,400
Oct 21, 202413.0513.0912.8912.9112.915,511,800
Oct 18, 202413.2513.3013.1713.2813.285,519,600
Oct 17, 202413.0413.0512.8913.0013.006,540,200
Oct 16, 202412.9813.1112.9813.0313.036,406,300
Oct 15, 202413.0013.1112.8912.9112.917,912,900
Oct 14, 202413.0613.2513.0213.2413.245,936,100
Oct 11, 202412.7813.0312.7413.0113.0114,645,700
Oct 10, 202413.3413.3713.2313.3013.305,539,400
Oct 9, 202413.2613.5813.2213.4013.409,079,000
Oct 8, 202413.3213.3213.1113.1613.167,154,400
Oct 7, 202413.2613.4413.2513.3513.356,460,000
Oct 4, 202413.3913.4713.2113.3213.3211,240,100
Oct 3, 202413.0213.2212.9813.0813.0810,279,200
Oct 2, 202413.7813.8513.6113.6313.638,532,200
Oct 1, 202413.9013.9213.6913.7113.7113,124,200
Sep 30, 202414.0214.1113.7614.0514.0533,500,100
Sep 27, 202416.2116.2916.0516.0616.067,646,300
Sep 26, 202415.6215.7515.5815.6415.645,850,100
Sep 25, 202415.5115.5215.2415.2515.258,291,100
Sep 24, 202415.5415.7715.4915.5615.5613,345,600
Sep 23, 202415.1615.5915.1215.4515.4514,950,900
Sep 20, 202415.2015.2414.9915.0015.0010,152,500
Sep 19, 202415.6015.6515.3815.4215.428,234,500
Sep 18, 202415.2915.5015.1415.2015.208,489,600
Sep 17, 202415.2515.3315.0515.1015.1011,883,400
Sep 16, 202415.1215.2215.0315.1915.1910,700,600
Sep 13, 202415.0215.2415.0115.0715.0713,101,900
Sep 12, 202414.9015.0414.7615.0015.0011,287,600
Sep 11, 202415.0815.2314.8715.2115.218,636,500
Sep 10, 202415.1115.1714.9115.1415.1416,087,600
Sep 9, 202415.4815.6515.4615.5515.555,468,200
Sep 6, 202415.8315.9215.5015.5015.506,651,500
Sep 5, 202416.0916.1115.8015.8315.837,340,700
Sep 4, 202415.9316.1315.9316.0816.084,952,300
Sep 3, 202416.3516.3815.8515.9115.918,913,500
Aug 30, 202416.7416.7916.6116.7816.786,507,200
Aug 29, 202416.7416.9116.6716.7416.744,874,600
Aug 28, 202416.6616.7316.6016.7016.703,945,300
Aug 27, 202416.9216.9216.7316.7816.785,036,900
Aug 26, 202416.7516.7816.6316.6516.654,261,600
Aug 23, 202416.5516.8116.5316.8016.806,475,500
Aug 22, 202416.5016.5116.2816.3016.305,306,800
Aug 21, 202416.5816.5916.4816.5616.566,150,000
Aug 20, 202416.3816.5016.2916.3016.305,704,900
Aug 19, 202416.2216.3916.2216.2916.296,491,000
Aug 16, 202415.8115.9115.7815.8915.895,004,400
Aug 15, 202415.8715.9315.8115.8415.845,028,900
Aug 14, 202415.6815.7115.5315.5715.575,834,000
Aug 13, 202415.1715.4615.1215.4215.429,174,500
Aug 12, 202415.4015.4015.1915.1915.196,479,400
Aug 9, 202415.3315.4315.2815.3115.319,604,800
Aug 8, 202415.4515.6115.3815.5215.529,259,400
Aug 7, 202415.7215.7815.3215.3915.3910,214,200
Aug 6, 202415.3515.6915.2915.5715.578,691,300
Aug 5, 202415.5315.8715.5115.7415.7411,632,900
Aug 2, 202416.0916.2015.8216.1316.1311,846,100
Aug 1, 202416.6216.7316.2216.3216.329,718,400
Jul 31, 202416.6216.8916.5716.6916.699,700,100
Jul 30, 202416.9717.0216.6416.7516.759,554,900
Jul 29, 202416.8817.0116.7116.9916.9913,861,800
Jul 26, 202417.6317.7417.4217.6617.6612,017,100
Jul 25, 202417.9718.3217.6718.0918.0916,457,100
Jul 24, 202419.8119.9119.5519.6019.609,057,300
Jul 23, 202420.2520.2919.8020.1020.109,692,700
Jul 22, 202420.4520.7220.2920.7120.716,611,500
Jul 19, 202420.2320.3320.0920.2120.217,659,800
Jul 18, 202421.0021.0520.4620.5220.526,327,600
Jul 17, 202420.1520.4320.1020.3420.347,044,300
Jul 16, 202420.0520.2219.9820.2120.215,703,400
Jul 15, 202420.2920.4120.2220.2320.234,467,100
Jul 12, 202420.2920.4220.2520.3120.315,323,400
Jul 11, 202420.1420.3120.0920.2620.268,472,200
Jul 10, 202419.8020.1019.7920.1020.104,900,800
Jul 9, 202419.4619.6319.4319.4519.455,717,700
Jul 8, 202419.6419.6519.4019.4819.486,869,900
Jul 5, 202419.8119.8519.4719.5619.566,642,500
Jul 3, 202419.7319.9219.7319.8719.875,132,500
Jul 2, 202419.4719.7019.4319.6619.666,578,600
Jul 1, 202420.1620.1819.9219.9419.945,936,200
Jun 28, 202419.6319.8819.5919.8519.858,359,800
Jun 27, 202419.9820.1319.7619.7719.778,013,100
Jun 26, 202420.5220.7520.4920.7320.736,272,300
Jun 25, 202420.7120.7720.5720.5920.596,248,200
Jun 24, 202420.8120.9620.6820.7020.705,100,700
Jun 21, 202420.4020.5520.3120.5020.503,944,900
Jun 20, 202420.4420.5720.3420.4920.496,481,700
Jun 18, 202420.4420.5720.3620.4020.404,383,900
Jun 17, 202420.3420.5720.2620.5520.555,535,000
Jun 14, 202420.2020.3019.9920.2120.2111,407,900
Jun 13, 202421.4521.4620.9521.0821.089,211,200
Jun 12, 202421.8821.9621.7221.7321.735,286,200
Jun 11, 202421.5221.5621.3521.5021.504,760,500
Jun 10, 202421.6421.8521.5821.8221.824,775,200
Jun 7, 202421.7521.9421.7021.8521.853,978,700
Jun 6, 202422.0122.1721.9721.9721.973,423,500
Jun 5, 202422.1022.2221.9022.1922.195,556,600
Jun 4, 202421.8121.8621.6121.7121.713,970,900
Jun 3, 202422.1622.2121.8521.9821.984,608,000
May 31, 202422.1422.3021.8622.2722.276,816,400
May 30, 202422.2422.3122.1222.2522.255,355,100
May 29, 202421.9222.1721.8021.8221.826,828,400
May 28, 202422.4822.6122.2822.4322.437,525,800
May 24, 202422.1522.3822.0822.3122.318,235,600
May 23, 202422.2922.3121.8721.9221.924,944,400
May 22, 202422.0522.1921.9922.1022.105,199,400
May 21, 202422.2522.3222.0822.0922.097,365,800
May 20, 202422.5322.5522.3222.3422.344,750,000
May 17, 202422.6222.7422.5122.5822.585,033,200
May 16, 202422.9623.0922.8222.8322.834,834,000
May 15, 202423.1523.3023.0123.1623.165,853,900
May 14, 202423.1723.3723.1223.3223.327,694,400
May 13, 202422.5622.8222.5422.6622.666,453,200
May 10, 202421.8621.9421.6821.9021.904,624,400
May 9, 202421.4821.8921.4321.7621.766,564,800
May 8, 202421.2121.4821.1321.4421.4410,884,400
May 7, 202421.8621.8821.6021.7821.784,493,300
May 6, 202421.7721.9521.7121.9421.945,365,400
May 3, 202421.8922.0621.7721.8621.869,286,100
May 2, 202421.5621.7121.2821.5521.5514,592,600
May 1, 202422.6122.6822.1422.4822.485,640,800
Apr 30, 202422.8223.0322.0622.3022.3013,373,400
Apr 29, 202424.7225.0524.7024.9224.923,936,500
Apr 26, 202424.7124.9724.5624.7424.744,322,900
Apr 25, 202424.4824.6624.3524.6024.604,610,500
Apr 24, 202424.9525.0024.7124.8624.865,338,200
Apr 23, 202424.9525.0224.7324.9624.965,395,600
Apr 22, 2024 1.65 Dividend
Apr 22, 202424.6024.6624.3624.5824.587,453,700
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 9, 202427.5627.5627.0527.2525.504,457,100
Apr 8, 202426.9727.1226.8726.9225.192,555,100
Apr 5, 202426.6026.8026.4726.6424.935,277,600
Apr 4, 202427.2127.3826.5726.5824.885,850,700
Apr 3, 202426.7427.1226.6927.0525.325,298,300
Apr 2, 202427.7127.7227.3627.5125.758,629,400
Apr 1, 202428.3028.4928.1228.2426.433,151,900

Related Tickers

GM General Motors Company
47.03
+0.75%
 
TM Toyota Motor Corporation
176.53
-1.42%
 
F Ford Motor Company
10.03
+3.19%
 
HMC Honda Motor Co., Ltd.
27.13
-0.48%
 
RACE Ferrari N.V.
427.88
-0.43%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
75.36
+2.28%
 
RIVN Rivian Automotive, Inc.
12.45
+0.32%
 
MBG.DE Mercedes-Benz Group AG
54.54
+0.65%
 
NIO NIO Inc.
3.8100
+1.60%
 
MULN Mullen Automotive, Inc.
0.1050
-8.70%