Stellantis NV (STLA) Historical Stock Data
12.89 ↑0.05 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STLA is down -0.17% a day on average. There have been 11 days where Stellantis NV closed green and 19 days where STLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.70 | 12.89 | ↑$0.19 (1.50%) | 12.68 | 12.98 | 6.84M |
| 2024-12-19 | 13.03 | 12.84 | ↓$0.19 (-1.46%) | 12.80 | 13.07 | 6.67M |
| 2024-12-18 | 13.30 | 12.81 | ↓$0.49 (-3.68%) | 12.78 | 13.43 | 8.59M |
| 2024-12-17 | 13.40 | 13.35 | ↓$0.05 (-0.37%) | 13.31 | 13.49 | 10.25M |
| 2024-12-16 | 13.36 | 13.18 | ↓$0.18 (-1.35%) | 13.16 | 13.43 | 13.44M |
| 2024-12-13 | 13.99 | 13.95 | ↓$0.04 (-0.29%) | 13.85 | 14.00 | 9.50M |
| 2024-12-12 | 13.84 | 13.71 | ↓$0.13 (-0.94%) | 13.71 | 13.96 | 5.53M |
| 2024-12-11 | 13.92 | 13.83 | ↓$0.09 (-0.65%) | 13.74 | 13.93 | 8.34M |
| 2024-12-10 | 13.94 | 13.89 | ↓$0.05 (-0.36%) | 13.77 | 13.98 | 10.78M |
| 2024-12-09 | 13.92 | 13.73 | ↓$0.19 (-1.36%) | 13.70 | 14.08 | 10.33M |
| 2024-12-06 | 13.69 | 13.65 | ↓$0.04 (-0.29%) | 13.45 | 13.71 | 17.12M |
| 2024-12-05 | 13.29 | 13.24 | ↓$0.05 (-0.38%) | 13.19 | 13.38 | 11.18M |
| 2024-12-04 | 12.84 | 12.73 | ↓$0.11 (-0.82%) | 12.64 | 12.84 | 8.22M |
| 2024-12-03 | 12.59 | 12.51 | ↓$0.08 (-0.64%) | 12.51 | 12.63 | 12.51M |
| 2024-12-02 | 12.27 | 12.37 | ↑$0.10 (0.86%) | 12.12 | 12.39 | 23.12M |
| 2024-11-29 | 13.00 | 13.20 | ↑$0.20 (1.54%) | 12.99 | 13.23 | 4.76M |
| 2024-11-27 | 12.63 | 12.79 | ↑$0.16 (1.27%) | 12.63 | 12.84 | 6.36M |
| 2024-11-26 | 12.93 | 12.61 | ↓$0.32 (-2.47%) | 12.58 | 12.94 | 14.64M |
| 2024-11-25 | 13.31 | 13.37 | ↑$0.06 (0.45%) | 13.30 | 13.55 | 9.82M |
| 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 |
Create an account or log in to view more rows.
$STLA we’re fucked tomorrow boys
$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