TipRanks
Go Ultimate55% OFF

Stellantis (STLA) Historical Prices

STLA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.574.644.524.644.64-1.28%27,860,9491.04
Oct 29, 20264.614.774.574.704.70+0.43%33,268,2811.25
Oct 28, 20264.584.834.544.684.68+13.04%119,456,0944.72
Oct 27, 20264.134.184.084.144.14+1.47%48,777,1911.93
Oct 26, 20264.094.144.064.084.08+0.49%33,666,2301.33
Oct 23, 20264.084.083.924.064.06-4.92%61,215,5202.47
Oct 22, 20264.164.304.154.274.27+1.18%34,680,6881.41
Oct 21, 20264.354.354.224.224.22-2.54%24,863,4301.02
Oct 20, 20264.264.374.234.334.33+0.93%24,094,3810.99
Oct 19, 20264.214.334.194.294.29-1.83%31,140,6701.30
Oct 16, 20264.454.504.344.374.37+0.46%32,613,0801.38
Oct 15, 20264.284.384.244.354.35+1.87%19,032,6090.81
Oct 14, 20264.344.374.244.274.27-4.04%30,641,5901.32
Oct 13, 20264.414.494.344.454.45+1.60%28,274,6091.22
Oct 12, 20264.504.514.384.384.38-2.23%22,848,8400.99
Oct 09, 20264.584.614.444.484.48-0.88%25,362,0291.10
Oct 08, 20264.434.534.404.524.52-1.95%29,255,9611.27
Oct 07, 20264.684.704.594.614.61+0.00%29,153,4101.28
Oct 06, 20264.534.634.524.614.61+2.67%29,793,2601.31
Oct 05, 20264.464.524.454.494.49+2.05%21,728,9800.96
Oct 02, 20264.494.544.364.404.40-6.18%42,882,8591.93
Oct 01, 20264.364.714.304.694.69+7.57%54,104,3402.50
Sep 30, 20264.524.524.364.364.36-1.58%29,046,1311.37
Sep 29, 20264.634.634.384.434.43-4.11%41,005,9531.97
Sep 28, 20264.744.754.594.624.62+0.43%28,687,8301.39
Sep 25, 20264.534.644.494.604.60+2.91%20,565,8691.00
Sep 24, 20264.674.684.464.474.47-3.25%34,886,5661.71
Sep 23, 20264.784.814.614.624.62-4.35%28,064,6311.39
Sep 22, 20264.914.944.804.834.83+0.42%18,099,1500.89
Sep 21, 20264.894.904.804.814.81-0.21%16,889,9800.83
Sep 18, 20264.904.934.764.824.82-4.55%36,673,6721.82
Sep 17, 20265.075.175.035.055.05+2.64%22,305,9201.11
Sep 16, 20265.075.084.884.924.92-3.72%34,553,1521.74
Sep 15, 20265.265.275.115.115.11-2.85%23,722,3301.20
Sep 14, 20265.235.305.205.265.26-2.59%19,950,1311.00
Sep 11, 20265.345.475.345.405.40+2.27%23,890,9101.20
Sep 10, 20265.275.305.235.285.28-0.19%15,282,9100.77
Sep 09, 20265.375.395.275.295.29-1.86%20,033,9301.01
Sep 08, 20265.555.565.375.395.39-3.06%17,991,6600.90
Sep 07, 20265.555.575.515.565.56+0.00%00.00
Sep 04, 20265.555.575.515.565.56+1.28%16,247,1500.80
Sep 03, 20265.355.525.315.495.49+4.17%18,725,9200.93
Sep 02, 20265.275.335.215.275.27-1.50%20,620,1091.03
Sep 01, 20265.385.415.315.355.35-2.55%19,550,4610.98
Aug 31, 20265.485.575.475.495.49+1.29%17,380,6990.88
Aug 28, 20265.475.495.375.425.42+2.65%23,906,8691.22
Aug 27, 20265.275.355.245.285.28+2.52%16,409,6800.83
Aug 26, 20265.275.295.145.155.15-2.09%19,740,2111.00
Aug 25, 20265.135.295.125.265.26+0.77%22,366,3811.14
Aug 24, 20265.265.305.145.225.22-3.51%25,920,2501.33