Stellantis NV (STLA) Historical Stock Data
22.48 ↑0.18 (0.81%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STLA is down -0.36% a day on average. There have been 10 days where Stellantis NV closed green and 20 days where STLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 22.61 | 22.48 | ↓$0.13 (-0.57%) | 22.14 | 22.68 | 5.64M |
| 2024-04-30 | 22.82 | 22.30 | ↓$0.52 (-2.28%) | 22.06 | 23.03 | 13.37M |
| 2024-04-29 | 24.72 | 24.92 | ↑$0.20 (0.81%) | 24.70 | 25.05 | 4.03M |
| 2024-04-26 | 24.71 | 24.74 | ↑$0.03 (0.12%) | 24.56 | 24.97 | 4.32M |
| 2024-04-25 | 24.48 | 24.60 | ↑$0.12 (0.49%) | 24.35 | 24.66 | 4.61M |
| 2024-04-24 | 24.95 | 24.86 | ↓$0.09 (-0.36%) | 24.71 | 25.00 | 5.34M |
| 2024-04-23 | 24.95 | 24.96 | ↑$0.01 (0.04%) | 24.73 | 25.02 | 5.39M |
| 2024-04-22 | 24.60 | 24.58 | ↓$0.02 (-0.08%) | 24.36 | 24.66 | 7.45M |
| 2024-04-19 | 25.81 | 25.77 | ↓$0.04 (-0.15%) | 25.50 | 25.96 | 5.98M |
| 2024-04-18 | 25.79 | 25.75 | ↓$0.04 (-0.16%) | 25.62 | 25.97 | 6.33M |
| 2024-04-17 | 26.09 | 25.79 | ↓$0.30 (-1.15%) | 25.67 | 26.09 | 3.46M |
| 2024-04-16 | 25.78 | 25.80 | ↑$0.02 (0.08%) | 25.58 | 26.04 | 4.62M |
| 2024-04-15 | 27.02 | 26.25 | ↓$0.77 (-2.85%) | 26.12 | 27.04 | 6.53M |
| 2024-04-12 | 26.25 | 25.94 | ↓$0.31 (-1.18%) | 25.77 | 26.25 | 6.75M |
| 2024-04-11 | 27.21 | 27.02 | ↓$0.19 (-0.70%) | 26.76 | 27.21 | 5.88M |
| 2024-04-10 | 27.00 | 26.95 | ↓$0.05 (-0.19%) | 26.79 | 27.17 | 4.39M |
| 2024-04-09 | 27.56 | 27.25 | ↓$0.31 (-1.12%) | 27.05 | 27.56 | 4.46M |
| 2024-04-08 | 26.97 | 26.92 | ↓$0.05 (-0.19%) | 26.87 | 27.12 | 2.56M |
| 2024-04-05 | 26.60 | 26.64 | ↑$0.04 (0.15%) | 26.47 | 26.80 | 5.28M |
| 2024-04-04 | 27.21 | 26.58 | ↓$0.63 (-2.32%) | 26.57 | 27.38 | 5.85M |
| 2024-04-03 | 26.74 | 27.05 | ↑$0.31 (1.16%) | 26.69 | 27.12 | 5.30M |
| 2024-04-02 | 27.71 | 27.51 | ↓$0.20 (-0.72%) | 27.36 | 27.72 | 8.63M |
| 2024-04-01 | 28.30 | 28.24 | ↓$0.06 (-0.21%) | 28.12 | 28.49 | 3.13M |
| 2024-03-28 | 28.65 | 28.30 | ↓$0.35 (-1.22%) | 28.29 | 28.76 | 6.24M |
| 2024-03-27 | 28.94 | 28.99 | ↑$0.05 (0.17%) | 28.75 | 29.03 | 3.41M |
| 2024-03-26 | 28.85 | 28.70 | ↓$0.15 (-0.52%) | 28.56 | 28.95 | 4.80M |
| 2024-03-25 | 29.08 | 29.40 | ↑$0.32 (1.10%) | 29.08 | 29.51 | 2.75M |
| 2024-03-22 | 29.21 | 29.18 | ↓$0.03 (-0.10%) | 29.08 | 29.24 | 3.41M |
| 2024-03-21 | 29.42 | 29.21 | ↓$0.21 (-0.71%) | 29.08 | 29.51 | 5.18M |
| 2024-03-20 | 28.84 | 29.36 | ↑$0.52 (1.80%) | 28.81 | 29.38 | 5.98M |
Create an account or log in to view more rows.
$STLA Who else bought the dip on Friday?
$STLA I don't know shit
but I know I'm holdin till I at least triple up
$STLA rocket fuel tanks are full. Gonna shoot to the stars
$STLA used to this fuckery!! Not leaving no chance !
$STLA my put options are fine
$STLA let it ride
$STLA It's coming
load 'em up.
$STLA we want higher!!!
$STLA it can go lower
$STLA i hate money so im buying