Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	16.21	16.29	16.05	16.06	7,645,715	+0.42(+2.69%)
Sep 26, 2024	15.62	15.75	15.58	15.64	5,849,942	+0.39(+2.56%)
Sep 25, 2024	15.51	15.52	15.24	15.25	8,290,972	-0.31(-1.99%)
Sep 24, 2024	15.54	15.77	15.48	15.56	13,345,310	+0.11(+0.71%)
Sep 23, 2024	15.16	15.59	15.12	15.45	14,950,472	+0.45(+3.00%)
Sep 20, 2024	15.20	15.24	14.98	15.00	10,152,514	-0.42(-2.72%)
Sep 19, 2024	15.60	15.64	15.38	15.42	8,229,917	+0.22(+1.45%)
Sep 18, 2024	15.29	15.49	15.14	15.20	8,489,448	+0.10(+0.66%)
Sep 17, 2024	15.25	15.33	15.05	15.10	11,877,512	-0.09(-0.59%)
Sep 16, 2024	15.12	15.21	15.03	15.19	10,699,523	+0.12(+0.80%)
Sep 13, 2024	15.02	15.23	15.01	15.07	13,102,861	+0.07(+0.47%)
Sep 12, 2024	14.90	15.04	14.76	15.00	11,287,519	-0.21(-1.38%)
Sep 11, 2024	15.08	15.22	14.87	15.21	8,635,814	+0.07(+0.46%)
Sep 10, 2024	15.11	15.17	14.91	15.14	19,085,944	-0.41(-2.64%)
Sep 09, 2024	15.48	15.65	15.46	15.55	5,468,298	+0.05(+0.32%)
Sep 06, 2024	15.83	15.92	15.50	15.50	6,651,521	-0.33(-2.08%)
Sep 05, 2024	16.09	16.11	15.79	15.83	7,340,593	-0.25(-1.55%)
Sep 04, 2024	15.93	16.12	15.93	16.08	4,951,736	+0.17(+1.07%)
Sep 03, 2024	16.35	16.38	15.85	15.91	8,913,693	-0.87(-5.18%)
Aug 30, 2024	16.74	16.79	16.61	16.78	6,507,314	+0.04(+0.24%)
Aug 29, 2024	16.74	16.91	16.66	16.74	4,874,513	+0.04(+0.24%)
Aug 28, 2024	16.66	16.73	16.60	16.70	3,945,220	-0.08(-0.48%)
Aug 27, 2024	16.92	16.92	16.73	16.78	5,036,759	+0.13(+0.78%)
Aug 26, 2024	16.75	16.78	16.63	16.65	4,261,162	-0.15(-0.89%)
Aug 23, 2024	16.55	16.80	16.53	16.80	6,475,464	+0.50(+3.07%)
Aug 22, 2024	16.50	16.51	16.28	16.30	5,304,833	-0.26(-1.57%)
Aug 21, 2024	16.58	16.59	16.48	16.56	6,292,219	+0.26(+1.60%)
Aug 20, 2024	16.38	16.50	16.29	16.30	5,704,877	+0.01(+0.06%)
Aug 19, 2024	16.22	16.39	16.22	16.29	6,490,539	+0.40(+2.52%)
Aug 16, 2024	15.81	15.90	15.78	15.89	5,004,446	+0.05(+0.32%)
Aug 15, 2024	15.87	15.93	15.81	15.84	5,028,718	+0.27(+1.73%)
Aug 14, 2024	15.68	15.71	15.53	15.57	5,834,099	+0.15(+0.97%)
Aug 13, 2024	15.17	15.46	15.12	15.42	9,174,126	+0.23(+1.51%)
Aug 12, 2024	15.40	15.40	15.19	15.19	6,478,550	-0.12(-0.78%)
Aug 09, 2024	15.33	15.43	15.28	15.31	9,604,824	-0.21(-1.35%)
Aug 08, 2024	15.45	15.61	15.38	15.52	9,257,359	+0.13(+0.84%)
Aug 07, 2024	15.72	15.78	15.31	15.39	10,213,156	-0.18(-1.16%)
Aug 06, 2024	15.35	15.69	15.29	15.57	8,683,895	-0.17(-1.08%)
Aug 05, 2024	15.53	15.87	15.51	15.74	11,632,124	-0.39(-2.42%)
Aug 02, 2024	16.09	16.20	15.82	16.13	11,846,137	-0.19(-1.16%)
Aug 01, 2024	16.62	16.73	16.21	16.32	9,713,571	-0.37(-2.22%)
Jul 31, 2024	16.62	16.89	16.57	16.69	9,699,834	-0.06(-0.36%)
Jul 30, 2024	16.97	17.02	16.64	16.75	9,551,188	-0.24(-1.41%)
Jul 29, 2024	16.88	17.01	16.71	16.99	13,860,354	-0.67(-3.79%)
Jul 26, 2024	17.63	17.74	17.42	17.66	12,017,137	-0.43(-2.38%)
Jul 25, 2024	17.97	18.32	17.66	18.09	16,456,682	-1.51(-7.70%)
Jul 24, 2024	19.81	19.91	19.55	19.60	9,057,098	-0.50(-2.49%)
Jul 23, 2024	20.25	20.29	19.80	20.10	9,693,074	-0.61(-2.95%)
Jul 22, 2024	20.45	20.72	20.29	20.71	6,610,535	+0.50(+2.47%)
Jul 19, 2024	20.23	20.33	20.09	20.21	7,659,804	-0.31(-1.51%)
Jul 18, 2024	21.00	21.05	20.46	20.52	6,327,504	+0.18(+0.88%)
Jul 17, 2024	20.15	20.43	20.10	20.34	7,044,384	+0.13(+0.64%)
Jul 16, 2024	20.05	20.22	19.98	20.21	5,703,351	-0.02(-0.10%)
Jul 15, 2024	20.29	20.41	20.22	20.23	4,467,229	-0.08(-0.39%)
Jul 12, 2024	20.29	20.42	20.25	20.31	5,323,414	+0.05(+0.25%)
Jul 11, 2024	20.14	20.31	20.09	20.26	8,472,380	+0.16(+0.80%)
Jul 10, 2024	19.80	20.10	19.79	20.10	4,900,743	+0.65(+3.34%)
Jul 09, 2024	19.46	19.62	19.43	19.45	5,717,779	-0.03(-0.15%)
Jul 08, 2024	19.64	19.65	19.40	19.48	6,869,234	-0.08(-0.41%)
Jul 05, 2024	19.81	19.85	19.47	19.56	6,642,503	-0.31(-1.56%)
Jul 03, 2024	19.73	19.91	19.73	19.87	5,132,487	+0.21(+1.07%)
Jul 02, 2024	19.47	19.70	19.43	19.66	6,578,463	-0.28(-1.40%)
Jul 01, 2024	20.16	20.18	19.92	19.94	5,936,208	+0.09(+0.45%)
Jun 28, 2024	19.63	19.88	19.59	19.85	8,359,786	+0.08(+0.40%)
Jun 27, 2024	19.98	20.13	19.76	19.77	8,010,277	-0.96(-4.63%)
Jun 26, 2024	20.52	20.75	20.49	20.73	6,271,989	+0.14(+0.68%)
Jun 25, 2024	20.71	20.77	20.57	20.59	6,247,681	-0.11(-0.53%)
Jun 24, 2024	20.81	20.96	20.68	20.70	5,099,888	+0.20(+0.98%)
Jun 21, 2024	20.40	20.55	20.31	20.50	3,944,914	+0.01(+0.05%)
Jun 20, 2024	20.44	20.57	20.34	20.49	6,481,743	+0.09(+0.44%)
Jun 18, 2024	20.44	20.57	20.36	20.40	4,383,886	-0.15(-0.73%)
Jun 17, 2024	20.34	20.57	20.26	20.55	5,535,021	+0.34(+1.68%)
Jun 14, 2024	20.20	20.30	19.99	20.21	11,407,879	-0.87(-4.13%)
Jun 13, 2024	21.45	21.45	20.95	21.08	9,210,621	-0.65(-2.99%)
Jun 12, 2024	21.88	21.96	21.71	21.73	5,286,118	+0.23(+1.07%)
Jun 11, 2024	21.52	21.56	21.34	21.50	4,760,327	-0.32(-1.47%)
Jun 10, 2024	21.64	21.85	21.58	21.82	4,775,250	-0.03(-0.14%)
Jun 07, 2024	21.75	21.93	21.70	21.85	3,978,736	-0.12(-0.55%)
Jun 06, 2024	22.01	22.17	21.96	21.97	3,423,395	-0.22(-0.99%)
Jun 05, 2024	22.10	22.22	21.89	22.19	5,556,603	+0.48(+2.21%)
Jun 04, 2024	21.81	21.86	21.61	21.71	3,970,906	-0.27(-1.23%)
Jun 03, 2024	22.16	22.21	21.85	21.98	4,607,388	-0.29(-1.30%)
May 31, 2024	22.14	22.30	21.86	22.27	6,816,395	+0.02(+0.09%)
May 30, 2024	22.24	22.31	22.12	22.25	5,355,424	+0.43(+1.97%)
May 29, 2024	21.92	22.17	21.80	21.82	6,827,924	-0.61(-2.72%)
May 28, 2024	22.48	22.61	22.27	22.43	7,525,888	+0.12(+0.54%)
May 24, 2024	22.15	22.38	22.08	22.31	8,235,962	+0.39(+1.78%)
May 23, 2024	22.29	22.31	21.87	21.92	4,944,117	-0.18(-0.81%)
May 22, 2024	22.05	22.18	21.98	22.10	5,199,512	+0.01(+0.05%)
May 21, 2024	22.25	22.32	22.07	22.09	7,365,656	-0.25(-1.12%)
May 20, 2024	22.53	22.55	22.32	22.34	4,749,858	-0.24(-1.06%)
May 17, 2024	22.62	22.74	22.50	22.58	5,033,244	-0.25(-1.10%)
May 16, 2024	22.96	23.09	22.82	22.83	4,833,954	-0.33(-1.42%)
May 15, 2024	23.15	23.30	23.01	23.16	5,853,919	-0.16(-0.69%)
May 14, 2024	23.17	23.37	23.12	23.32	7,693,556	+0.66(+2.91%)
May 13, 2024	22.56	22.82	22.54	22.66	6,453,177	+0.76(+3.47%)
May 10, 2024	21.86	21.94	21.68	21.90	4,624,382	+0.14(+0.64%)
May 09, 2024	21.48	21.89	21.43	21.76	6,564,480	+0.32(+1.49%)
May 08, 2024	21.21	21.48	21.13	21.44	10,884,551	-0.34(-1.56%)
May 07, 2024	21.86	21.88	21.59	21.78	4,493,295	-0.16(-0.73%)
May 06, 2024	21.77	21.95	21.71	21.94	5,365,381	+0.08(+0.37%)
May 03, 2024	21.89	22.06	21.77	21.86	9,286,130	+0.31(+1.44%)
May 02, 2024	21.56	21.71	21.28	21.55	14,592,579	-0.93(-4.14%)
May 01, 2024	22.61	22.68	22.14	22.48	5,641,301	+0.18(+0.81%)
Apr 30, 2024	22.82	23.03	22.05	22.30	13,373,194	-2.62(-10.51%)
Apr 29, 2024	24.72	25.05	24.70	24.92	4,030,221	+0.18(+0.73%)
Apr 26, 2024	24.71	24.97	24.56	24.74	4,322,927	+0.14(+0.57%)
Apr 25, 2024	24.48	24.66	24.34	24.60	4,610,557	-0.26(-1.05%)
Apr 24, 2024	24.95	25.00	24.71	24.86	5,338,149	-0.10(-0.40%)
Apr 23, 2024	24.95	25.02	24.73	24.96	5,392,317	+0.38(+1.55%)
Apr 22, 2024	24.60	24.66	24.36	24.58	7,453,510	+0.46(+1.92%)
Apr 19, 2024	24.16	24.29	23.87	24.12	6,389,998	+0.02(+0.08%)
Apr 18, 2024	24.14	24.31	23.97	24.10	6,761,706	-0.04(-0.15%)
Apr 17, 2024	24.42	24.42	24.02	24.14	3,699,605	-0.01(-0.04%)
Apr 16, 2024	24.13	24.37	23.94	24.15	4,931,497	-0.42(-1.71%)
Apr 15, 2024	25.29	25.31	24.45	24.57	6,974,824	+0.29(+1.19%)
Apr 12, 2024	24.57	24.57	24.11	24.28	7,216,899	-1.01(-4.00%)
Apr 11, 2024	25.47	25.47	25.04	25.29	6,283,997	+0.07(+0.26%)
Apr 10, 2024	25.27	25.43	25.07	25.22	4,689,867	-0.28(-1.10%)
Apr 09, 2024	25.79	25.79	25.32	25.50	4,762,043	+0.31(+1.23%)
Apr 08, 2024	25.24	25.38	25.15	25.19	2,730,014	+0.26(+1.05%)
Apr 05, 2024	24.89	25.08	24.77	24.93	5,639,726	+0.06(+0.23%)
Apr 04, 2024	25.47	25.62	24.87	24.88	6,250,636	-0.44(-1.74%)
Apr 03, 2024	25.03	25.38	24.98	25.32	5,660,608	-0.43(-1.67%)
Apr 02, 2024	25.93	25.94	25.61	25.75	9,220,351	-0.68(-2.58%)
Apr 01, 2024	26.49	26.66	26.31	26.43	3,348,918	-0.06(-0.21%)
Mar 28, 2024	26.81	26.66	26.48	26.49	6,668,728	-0.65(-2.38%)
Mar 27, 2024	27.08	27.17	26.91	27.13	3,645,257	+0.27(+1.01%)
Mar 26, 2024	27.00	27.09	26.73	26.86	5,127,733	-0.66(-2.38%)
Mar 25, 2024	27.22	27.62	27.22	27.52	2,932,398	+0.21(+0.75%)
Mar 22, 2024	27.34	27.37	27.22	27.31	3,647,964	-0.03(-0.10%)
Mar 21, 2024	27.53	27.62	27.22	27.34	5,537,358	-0.14(-0.51%)
Mar 20, 2024	26.99	27.50	26.96	27.48	6,384,234	+0.51(+1.87%)
Mar 19, 2024	26.87	27.08	26.85	26.97	6,044,664	+0.32(+1.19%)
Mar 18, 2024	26.94	26.98	26.59	26.65	5,650,024	-0.02(-0.07%)
Mar 15, 2024	26.31	26.67	26.28	26.67	7,480,302	+0.94(+3.64%)
Mar 14, 2024	26.02	26.10	25.64	25.74	5,387,371	-0.24(-0.94%)
Mar 13, 2024	26.04	26.21	25.92	25.98	4,127,055	-0.39(-1.49%)
Mar 12, 2024	25.90	26.41	25.79	26.37	5,354,281	+0.56(+2.18%)
Mar 11, 2024	25.86	25.92	25.75	25.81	6,691,681	+0.26(+1.03%)
Mar 08, 2024	25.84	25.91	25.51	25.55	4,554,564	-0.23(-0.91%)
Mar 07, 2024	25.64	25.85	25.61	25.78	5,970,004	+0.36(+1.40%)
Mar 06, 2024	25.37	25.61	25.35	25.43	6,061,973	+0.36(+1.42%)
Mar 05, 2024	25.04	25.22	24.89	25.07	6,629,663	+0.26(+1.06%)
Mar 04, 2024	24.89	25.08	24.80	24.81	5,633,847	+0.02(+0.08%)
Mar 01, 2024	24.63	24.82	24.60	24.79	5,065,880	+0.22(+0.88%)
Feb 29, 2024	24.63	24.71	24.37	24.58	5,553,468	+0.07(+0.31%)
Feb 28, 2024	24.72	24.76	24.48	24.50	6,437,662	+0.02(+0.08%)
Feb 27, 2024	24.59	24.68	24.47	24.48	5,055,757	-0.01(-0.04%)
Feb 26, 2024	24.61	24.79	24.48	24.49	6,013,543	-0.32(-1.28%)
Feb 23, 2024	24.91	25.02	24.80	24.81	5,143,467	+0.21(+0.84%)
Feb 22, 2024	24.64	24.83	24.52	24.60	6,350,231	+0.62(+2.58%)
Feb 21, 2024	23.83	23.99	23.76	23.99	4,063,200	+0.22(+0.91%)
Feb 20, 2024	23.99	23.99	23.59	23.77	7,109,818	-0.27(-1.13%)
Feb 16, 2024	24.15	24.16	23.87	24.04	11,249,020	-0.28(-1.15%)
Feb 15, 2024	23.78	24.43	23.63	24.32	10,851,598	+1.50(+6.56%)
Feb 14, 2024	22.46	22.83	22.38	22.83	6,619,875	+0.37(+1.67%)
Feb 13, 2024	22.61	22.70	22.28	22.45	6,630,346	-0.48(-2.08%)
Feb 12, 2024	22.87	23.00	22.81	22.93	6,661,443	+0.08(+0.37%)
Feb 09, 2024	22.64	22.85	22.55	22.85	5,352,658	+0.34(+1.50%)
Feb 08, 2024	22.37	22.56	22.23	22.51	7,531,542	+0.51(+2.30%)
Feb 07, 2024	22.11	22.13	21.76	22.00	9,026,869	+0.45(+2.08%)
Feb 06, 2024	21.39	21.66	21.39	21.55	5,156,892	+0.43(+2.04%)
Feb 05, 2024	21.24	21.24	20.92	21.12	7,734,885	-0.48(-2.21%)
Feb 02, 2024	21.61	21.64	21.34	21.60	8,512,941	+0.22(+1.05%)
Feb 01, 2024	21.02	21.38	20.92	21.38	7,899,808	+0.82(+4.01%)
Jan 31, 2024	20.69	20.89	20.54	20.55	7,887,357	+0.08(+0.41%)
Jan 30, 2024	20.20	20.66	20.20	20.47	8,697,593	+0.57(+2.87%)
Jan 29, 2024	19.68	19.90	19.54	19.90	4,671,521	+0.05(+0.24%)
Jan 26, 2024	19.86	19.95	19.80	19.85	3,471,996	+0.06(+0.28%)
Jan 25, 2024	19.65	19.79	19.56	19.79	6,786,050	+0.06(+0.28%)
Jan 24, 2024	19.94	19.98	19.69	19.74	5,954,075	-0.22(-1.08%)
Jan 23, 2024	19.90	19.98	19.78	19.95	3,816,428	-0.01(-0.05%)
Jan 22, 2024	20.13	20.18	19.94	19.96	4,411,694	-0.27(-1.34%)
Jan 19, 2024	20.06	20.23	19.98	20.23	6,534,600	+0.06(+0.28%)
Jan 18, 2024	20.22	20.27	20.01	20.18	3,843,082	+0.21(+1.03%)
Jan 17, 2024	19.94	19.98	19.83	19.97	8,464,987	-0.37(-1.84%)
Jan 16, 2024	20.05	20.35	20.00	20.35	8,621,529	-0.52(-2.51%)
Jan 12, 2024	21.06	21.19	20.80	20.87	4,766,899	-0.43(-2.02%)
Jan 11, 2024	21.49	21.53	21.09	21.30	3,578,930	-0.07(-0.35%)
Jan 10, 2024	21.17	21.39	21.14	21.38	4,386,390	+0.47(+2.24%)
Jan 09, 2024	21.02	21.08	20.90	20.91	3,164,783	-0.38(-1.80%)
Jan 08, 2024	20.97	21.30	20.94	21.29	4,124,673	+0.28(+1.34%)
Jan 05, 2024	20.85	21.25	20.85	21.01	4,164,866	+0.22(+1.08%)
Jan 04, 2024	20.91	21.06	20.79	20.79	3,333,848	-0.04(-0.18%)
Jan 03, 2024	20.98	21.01	20.74	20.82	6,151,873	-0.75(-3.47%)
Jan 02, 2024	21.63	21.75	21.53	21.57	4,722,533	-0.25(-1.16%)
Dec 29, 2023	21.96	22.02	21.82	21.83	2,261,638	-0.12(-0.55%)
Dec 28, 2023	22.01	22.05	21.91	21.95	2,400,555	-0.13(-0.59%)
Dec 27, 2023	21.98	22.14	21.98	22.08	2,174,059	+0.13(+0.60%)
Dec 26, 2023	21.89	22.08	21.83	21.95	2,008,627	+0.11(+0.51%)
Dec 22, 2023	21.97	22.07	21.81	21.83	4,040,544	-0.08(-0.38%)
Dec 21, 2023	21.73	21.93	21.62	21.92	7,328,867	+0.51(+2.36%)
Dec 20, 2023	21.64	21.82	21.40	21.41	5,688,857	-0.43(-1.97%)
Dec 19, 2023	21.74	21.92	21.73	21.84	4,026,978	-0.10(-0.47%)
Dec 18, 2023	21.97	22.12	21.90	21.95	4,398,140	-0.01(-0.04%)
Dec 15, 2023	21.99	22.10	21.87	21.96	5,078,526	-0.04(-0.17%)
Dec 14, 2023	21.68	22.01	21.66	21.99	7,830,262	+0.51(+2.40%)
Dec 13, 2023	21.40	21.49	20.95	21.48	6,739,547	+0.31(+1.46%)
Dec 12, 2023	21.32	21.33	21.05	21.17	5,383,930	+0.07(+0.35%)
Dec 11, 2023	21.15	21.20	21.02	21.10	5,167,297	-0.06(-0.27%)
Dec 08, 2023	21.06	21.27	21.06	21.15	4,927,714	+0.05(+0.22%)
Dec 07, 2023	21.08	21.16	20.95	21.10	5,728,848	+0.01(+0.04%)
Dec 06, 2023	21.29	21.43	21.09	21.10	7,814,379	+0.51(+2.50%)
Dec 05, 2023	20.37	20.69	20.36	20.58	4,791,898	+0.01(+0.05%)
Dec 04, 2023	20.38	20.67	20.38	20.57	7,149,051	-0.03(-0.14%)
Dec 01, 2023	20.37	20.61	20.30	20.60	5,825,071	+0.33(+1.62%)
Nov 30, 2023	20.51	20.52	20.25	20.27	7,972,897	+0.08(+0.42%)
Nov 29, 2023	20.11	20.37	19.97	20.19	11,310,971	+0.98(+5.12%)
Nov 28, 2023	19.12	19.26	19.07	19.20	3,924,787	+0.09(+0.49%)
Nov 27, 2023	19.10	19.26	19.10	19.11	4,659,829	-0.04(-0.20%)
Nov 24, 2023	19.11	19.29	19.11	19.15	2,826,664	+0.30(+1.59%)
Nov 22, 2023	19.02	19.02	18.83	18.85	3,181,506	-0.04(-0.20%)
Nov 21, 2023	19.13	19.19	18.87	18.89	5,020,273	-0.40(-2.09%)
Nov 20, 2023	19.06	19.41	19.00	19.29	5,275,489	+0.36(+1.88%)
Nov 17, 2023	18.82	18.94	18.76	18.93	6,683,945	+0.29(+1.56%)
Nov 16, 2023	18.99	19.10	18.63	18.64	7,639,729	-0.50(-2.59%)
Nov 15, 2023	19.04	19.24	19.02	19.14	7,495,337	+0.19(+0.99%)
Nov 14, 2023	18.87	19.11	18.82	18.95	8,161,790	+0.53(+2.90%)
Nov 13, 2023	18.18	18.48	18.10	18.42	5,643,643	+0.28(+1.55%)
Nov 10, 2023	18.01	18.22	17.87	18.14	5,644,663	+0.28(+1.57%)
Nov 09, 2023	18.29	18.31	17.85	17.86	6,114,969	-0.37(-2.00%)
Nov 08, 2023	18.40	18.47	18.21	18.22	6,277,623	+0.09(+0.52%)
Nov 07, 2023	18.09	18.18	17.98	18.13	3,945,676	-0.17(-0.92%)
Nov 06, 2023	18.57	18.64	18.22	18.30	5,892,032	-0.52(-2.78%)
Nov 03, 2023	18.60	18.88	18.60	18.82	7,733,171	+0.47(+2.55%)
Nov 02, 2023	18.33	18.39	18.12	18.35	9,271,406	+0.63(+3.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Stellantis N.V. (NY: STLA )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Stellantis N.V. (NY: STLA )

Historical Prices

Sections

Services

Decatur Daily Democrat