Stellantis N.V (STLA) Historical Stock Data

14.46 ↑0.20 (1.40%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, STLA is down -0.24% a day on average. There have been 16 days where Stellantis N.V closed green and 14 days where STLA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2014.6614.46↓$0.20 (-1.36%)14.0214.696.67M
2022-05-1914.0114.26↑$0.25 (1.78%)14.0114.425.88M
2022-05-1814.3813.95↓$0.43 (-2.99%)13.9114.415.16M
2022-05-1714.4514.57↑$0.12 (0.83%)14.3214.596.30M
2022-05-1614.2514.26↑$0.01 (0.07%)14.1214.375.48M
2022-05-1314.1714.37↑$0.20 (1.41%)14.1614.416.73M
2022-05-1213.4813.67↑$0.19 (1.41%)13.3813.908.22M
2022-05-1113.8413.57↓$0.27 (-1.95%)13.5514.026.39M
2022-05-1013.7913.65↓$0.14 (-1.02%)13.4013.798.93M
2022-05-0913.6013.30↓$0.30 (-2.21%)13.2513.716.77M
2022-05-0613.8713.93↑$0.06 (0.43%)13.7314.1311.02M
2022-05-0513.7413.42↓$0.32 (-2.33%)13.2313.775.80M
2022-05-0413.6114.11↑$0.50 (3.67%)13.4714.116.11M
2022-05-0313.6313.73↑$0.10 (0.73%)13.5513.835.81M
2022-05-0213.2713.40↑$0.13 (0.98%)13.0613.416.90M
2022-04-2913.6313.37↓$0.26 (-1.91%)13.3413.834.80M
2022-04-2813.5413.65↑$0.11 (0.81%)13.2113.734.60M
2022-04-2713.1713.29↑$0.12 (0.91%)13.1013.445.31M
2022-04-2613.6013.08↓$0.52 (-3.82%)13.0713.626.54M
2022-04-2513.8814.00↑$0.12 (0.86%)13.6514.014.89M
2022-04-2214.3214.02↓$0.30 (-2.09%)14.0014.364.06M
2022-04-2114.8914.38↓$0.51 (-3.43%)14.3514.955.20M
2022-04-2014.6414.45↓$0.19 (-1.30%)14.3814.683.50M
2022-04-1914.1814.47↑$0.29 (2.05%)14.1814.494.07M
2022-04-1815.0015.10↑$0.10 (0.67%)14.9415.184.11M
2022-04-1415.2215.00↓$0.22 (-1.45%)14.9815.333.77M
2022-04-1314.8115.22↑$0.41 (2.77%)14.7915.243.93M
2022-04-1215.1914.90↓$0.29 (-1.91%)14.8515.293.29M
2022-04-1114.9115.14↑$0.23 (1.54%)14.8815.235.21M
2022-04-0814.8914.85↓$0.04 (-0.27%)14.8415.054.04M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$STLA Starting a small position

0 Like Report
a

$STLA Short again!! 😀 😀

0 Like Report
BretJohns

$STLA The United States stock market is going to crash.

0 Like Report
Modok

$STLA Reinvest your dividends

0 Like Report
glaglewd

$STLA the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
stockenthusiast

$STLA I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report