Stellantis NV (STLA) Historical Stock Data
13.05 ↑0.20 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STLA is up 0.24% a day on average. There have been 15 days where Stellantis NV closed green and 15 days where STLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.73 | 13.05 | ↑$0.32 (2.51%) | 12.73 | 13.17 | 12.22M |
| 2024-11-21 | 12.68 | 12.85 | ↑$0.17 (1.34%) | 12.68 | 12.91 | 7.02M |
| 2024-11-20 | 12.91 | 12.85 | ↓$0.06 (-0.46%) | 12.79 | 12.93 | 6.62M |
| 2024-11-19 | 12.91 | 13.05 | ↑$0.14 (1.08%) | 12.83 | 13.17 | 8.84M |
| 2024-11-18 | 13.25 | 13.39 | ↑$0.14 (1.06%) | 13.24 | 13.44 | 4.52M |
| 2024-11-15 | 13.39 | 13.34 | ↓$0.05 (-0.37%) | 13.32 | 13.47 | 5.88M |
| 2024-11-14 | 13.45 | 13.37 | ↓$0.08 (-0.59%) | 13.34 | 13.61 | 8.65M |
| 2024-11-13 | 13.09 | 13.12 | ↑$0.03 (0.23%) | 13.02 | 13.18 | 6.48M |
| 2024-11-12 | 13.34 | 13.30 | ↓$0.04 (-0.30%) | 13.21 | 13.40 | 5.80M |
| 2024-11-11 | 13.56 | 13.59 | ↑$0.03 (0.22%) | 13.53 | 13.67 | 7.08M |
| 2024-11-08 | 13.44 | 13.40 | ↓$0.04 (-0.30%) | 13.27 | 13.46 | 7.84M |
| 2024-11-07 | 14.19 | 13.99 | ↓$0.20 (-1.41%) | 13.96 | 14.23 | 6.28M |
| 2024-11-06 | 13.67 | 13.87 | ↑$0.20 (1.46%) | 13.44 | 13.93 | 24.29M |
| 2024-11-05 | 13.58 | 13.81 | ↑$0.23 (1.69%) | 13.55 | 13.82 | 5.21M |
| 2024-11-04 | 13.80 | 13.69 | ↓$0.11 (-0.80%) | 13.66 | 13.88 | 5.93M |
| 2024-11-01 | 13.77 | 13.70 | ↓$0.07 (-0.51%) | 13.63 | 13.84 | 7M |
| 2024-10-31 | 13.70 | 13.62 | ↓$0.08 (-0.58%) | 13.53 | 13.79 | 7.39M |
| 2024-10-30 | 13.02 | 13.23 | ↑$0.21 (1.61%) | 12.98 | 13.30 | 4.89M |
| 2024-10-29 | 13.49 | 13.34 | ↓$0.15 (-1.11%) | 13.30 | 13.49 | 7.04M |
| 2024-10-28 | 13.53 | 13.75 | ↑$0.22 (1.63%) | 13.52 | 13.78 | 5.45M |
| 2024-10-25 | 13.69 | 13.64 | ↓$0.05 (-0.37%) | 13.60 | 13.78 | 4.84M |
| 2024-10-24 | 13.73 | 13.64 | ↓$0.09 (-0.66%) | 13.55 | 13.79 | 9.32M |
| 2024-10-23 | 13.25 | 13.31 | ↑$0.06 (0.45%) | 13.21 | 13.40 | 9.36M |
| 2024-10-22 | 12.92 | 13.12 | ↑$0.20 (1.55%) | 12.88 | 13.14 | 6.51M |
| 2024-10-21 | 13.05 | 12.91 | ↓$0.14 (-1.07%) | 12.89 | 13.09 | 5.50M |
| 2024-10-18 | 13.25 | 13.28 | ↑$0.03 (0.23%) | 13.17 | 13.30 | 5.25M |
| 2024-10-17 | 13.04 | 13.00 | ↓$0.04 (-0.31%) | 12.89 | 13.05 | 6.53M |
| 2024-10-16 | 12.98 | 13.03 | ↑$0.05 (0.39%) | 12.98 | 13.11 | 5.91M |
| 2024-10-15 | 13.00 | 12.91 | ↓$0.09 (-0.69%) | 12.89 | 13.11 | 7.51M |
| 2024-10-14 | 13.06 | 13.24 | ↑$0.18 (1.38%) | 13.02 | 13.25 | 5.30M |
Create an account or log in to view more rows.
$STLA is going to have a run next month
$STLA keep inchin
$STLA fuck all u greedy bulls
$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.