Stellantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	13.19	13.24	13.10	13.22	13.22	2.64%	6,038,435
Jan 17, 2025	13.01	13.13	12.82	12.88	12.88	2.55%	9,025,908
Jan 16, 2025	12.74	12.74	12.49	12.56	12.56	-1.49%	7,835,260
Jan 15, 2025	12.70	12.81	12.64	12.75	12.75	2.41%	6,857,169
Jan 14, 2025	12.52	12.56	12.40	12.45	12.45	0.97%	11,673,070
Jan 13, 2025	12.28	12.36	12.22	12.33	12.33	-1.60%	7,318,625
Jan 10, 2025	12.74	12.75	12.51	12.53	12.53	-1.88%	6,398,818
Jan 8, 2025	12.84	12.85	12.72	12.77	12.77	-2.59%	9,259,138
Jan 7, 2025	13.27	13.35	13.10	13.11	13.11	0.85%	8,232,194
Jan 6, 2025	13.08	13.23	12.97	13.00	13.00	3.75%	12,112,123
Jan 3, 2025	12.49	12.59	12.41	12.53	12.53	-1.96%	8,469,760
Jan 2, 2025	12.96	13.02	12.76	12.78	12.78	-2.07%	8,668,651
Dec 31, 2024	13.11	13.24	13.02	13.05	13.05	0.08%	6,214,498
Dec 30, 2024	13.11	13.13	12.98	13.04	13.04	-0.23%	8,086,840
Dec 27, 2024	13.04	13.17	13.02	13.07	13.07	0.38%	5,267,875
Dec 26, 2024	13.00	13.14	12.97	13.02	13.02	-0.38%	4,529,491
Dec 24, 2024	12.91	13.07	12.89	13.07	13.07	1.24%	1,991,139
Dec 23, 2024	12.73	12.92	12.72	12.91	12.91	0.16%	5,567,537
Dec 20, 2024	12.70	12.98	12.68	12.89	12.89	0.39%	6,840,861
Dec 19, 2024	13.03	13.07	12.80	12.84	12.84	0.23%	6,674,308
Dec 18, 2024	13.30	13.43	12.78	12.81	12.81	-4.04%	8,628,841
Dec 17, 2024	13.40	13.49	13.31	13.35	13.35	1.29%	10,273,978
Dec 16, 2024	13.36	13.43	13.15	13.18	13.18	-5.52%	13,863,822
Dec 13, 2024	13.99	14.00	13.85	13.95	13.95	1.75%	9,559,824
Dec 12, 2024	13.84	13.96	13.71	13.71	13.71	-0.87%	5,589,284
Dec 11, 2024	13.92	13.93	13.74	13.83	13.83	-0.43%	8,752,945
Dec 10, 2024	13.94	13.98	13.77	13.89	13.89	1.17%	12,271,834
Dec 9, 2024	13.92	14.08	13.70	13.73	13.73	0.59%	10,853,348
Dec 6, 2024	13.69	13.71	13.45	13.65	13.65	3.10%	17,147,331
Dec 5, 2024	13.29	13.39	13.19	13.24	13.24	4.01%	11,732,373
Dec 4, 2024	12.84	12.84	12.64	12.73	12.73	1.76%	8,226,245
Dec 3, 2024	12.59	12.63	12.51	12.51	12.51	1.13%	12,518,565
Dec 2, 2024	12.27	12.39	12.12	12.37	12.37	-6.29%	23,214,483
Nov 29, 2024	13.00	13.23	12.99	13.20	13.20	3.21%	4,756,244
Nov 27, 2024	12.63	12.84	12.63	12.79	12.79	1.43%	6,365,627
Nov 26, 2024	12.93	12.94	12.58	12.61	12.61	-5.68%	14,663,169
Nov 25, 2024	13.31	13.55	13.30	13.37	13.37	2.45%	10,557,912
Nov 22, 2024	12.73	13.17	12.73	13.05	13.05	1.56%	12,220,830
Nov 21, 2024	12.68	12.91	12.68	12.85	12.85	-	7,018,150
Nov 20, 2024	12.91	12.93	12.79	12.85	12.85	-1.53%	7,115,022
Nov 19, 2024	12.91	13.17	12.83	13.05	13.05	-2.54%	8,858,057
Nov 18, 2024	13.25	13.44	13.24	13.39	13.39	0.37%	4,524,679
Nov 15, 2024	13.39	13.47	13.32	13.34	13.34	-0.22%	5,883,443
Nov 14, 2024	13.45	13.61	13.34	13.37	13.37	1.91%	9,046,586
Nov 13, 2024	13.09	13.18	13.02	13.12	13.12	-1.35%	6,821,702
Nov 12, 2024	13.34	13.40	13.21	13.30	13.30	-2.13%	5,832,078
Nov 11, 2024	13.56	13.67	13.53	13.59	13.59	1.42%	7,181,543
Nov 8, 2024	13.44	13.46	13.27	13.40	13.40	-4.22%	8,197,876
Nov 7, 2024	14.19	14.23	13.96	13.99	13.99	0.87%	6,819,666
Nov 6, 2024	13.67	13.93	13.44	13.87	13.87	0.43%	24,313,759
Nov 5, 2024	13.58	13.82	13.55	13.81	13.81	0.88%	5,590,563
Nov 4, 2024	13.80	13.88	13.66	13.69	13.69	-0.07%	6,346,789
Nov 1, 2024	13.77	13.84	13.63	13.70	13.70	0.59%	7,359,381
Oct 31, 2024	13.70	13.79	13.53	13.62	13.62	2.95%	7,389,561
Oct 30, 2024	13.02	13.30	12.98	13.23	13.23	-0.82%	5,413,698
Oct 29, 2024	13.50	13.50	13.30	13.34	13.34	-2.98%	7,053,827
Oct 28, 2024	13.53	13.78	13.52	13.75	13.75	0.81%	5,904,009
Oct 25, 2024	13.69	13.78	13.60	13.64	13.64	-	5,207,642
Oct 24, 2024	13.73	13.79	13.55	13.64	13.64	2.48%	9,321,169
Oct 23, 2024	13.25	13.40	13.21	13.31	13.31	1.45%	9,366,710
Oct 22, 2024	12.92	13.14	12.88	13.12	13.12	1.63%	6,980,365
Oct 21, 2024	13.05	13.09	12.89	12.91	12.91	-2.79%	5,511,792
Oct 18, 2024	13.25	13.30	13.17	13.28	13.28	2.15%	5,519,554
Oct 17, 2024	13.04	13.05	12.89	13.00	13.00	-0.23%	6,540,241
Oct 16, 2024	12.98	13.11	12.98	13.03	13.03	0.93%	6,406,255
Oct 15, 2024	13.00	13.11	12.89	12.91	12.91	-2.49%	7,912,937
Oct 14, 2024	13.06	13.25	13.02	13.24	13.24	1.77%	5,936,105
Oct 11, 2024	12.78	13.03	12.74	13.01	13.01	-2.18%	14,645,679
Oct 10, 2024	13.34	13.37	13.23	13.30	13.30	-0.75%	5,539,372
Oct 9, 2024	13.26	13.58	13.22	13.40	13.40	1.82%	9,078,955
Oct 8, 2024	13.32	13.32	13.11	13.16	13.16	-1.42%	7,154,419
Oct 7, 2024	13.26	13.44	13.25	13.35	13.35	0.23%	6,459,971
Oct 4, 2024	13.39	13.47	13.21	13.32	13.32	1.83%	11,242,456
Oct 3, 2024	13.02	13.22	12.98	13.08	13.08	-4.04%	10,279,208
Oct 2, 2024	13.78	13.85	13.61	13.63	13.63	-0.58%	8,532,243
Oct 1, 2024	13.90	13.92	13.69	13.71	13.71	-2.42%	13,124,175
Sep 30, 2024	14.02	14.11	13.76	14.05	14.05	-12.52%	33,521,794
Sep 27, 2024	16.21	16.29	16.05	16.06	16.06	2.69%	7,646,306
Sep 26, 2024	15.62	15.75	15.58	15.64	15.64	2.56%	5,850,101
Sep 25, 2024	15.51	15.52	15.24	15.25	15.25	-1.99%	8,291,052
Sep 24, 2024	15.54	15.77	15.49	15.56	15.56	0.71%	13,345,641
Sep 23, 2024	15.16	15.59	15.12	15.45	15.45	3.00%	14,950,850
Sep 20, 2024	15.20	15.24	14.99	15.00	15.00	-2.72%	10,152,507
Sep 19, 2024	15.60	15.65	15.38	15.42	15.42	1.45%	8,234,540
Sep 18, 2024	15.29	15.50	15.14	15.20	15.20	0.66%	8,489,644
Sep 17, 2024	15.25	15.33	15.05	15.10	15.10	-0.59%	11,883,430
Sep 16, 2024	15.12	15.22	15.03	15.19	15.19	0.80%	10,700,597
Sep 13, 2024	15.02	15.24	15.01	15.07	15.07	0.47%	13,101,911
Sep 12, 2024	14.90	15.04	14.76	15.00	15.00	-1.38%	11,287,579
Sep 11, 2024	15.08	15.23	14.87	15.21	15.21	0.46%	8,636,505
Sep 10, 2024	15.11	15.17	14.91	15.14	15.14	-2.64%	16,087,593
Sep 9, 2024	15.48	15.65	15.46	15.55	15.55	0.32%	5,468,309
Sep 6, 2024	15.83	15.92	15.50	15.50	15.50	-2.08%	6,651,516
Sep 5, 2024	16.09	16.11	15.80	15.83	15.83	-1.55%	7,340,737
Sep 4, 2024	15.93	16.13	15.93	16.08	16.08	1.07%	4,905,513
Sep 3, 2024	16.35	16.38	15.85	15.91	15.91	-5.18%	8,913,711
Aug 30, 2024	16.74	16.79	16.61	16.78	16.78	0.24%	6,507,306
Aug 29, 2024	16.74	16.91	16.67	16.74	16.74	0.24%	4,874,614
Aug 28, 2024	16.66	16.73	16.60	16.70	16.70	-0.48%	3,945,324
Aug 27, 2024	16.92	16.92	16.73	16.78	16.78	0.78%	5,036,905