Skip to main content
Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
12.89
+0.04 (0.27%)
Nov 21, 2024, 1:15 PM EST - Market open

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.9112.9312.7912.8512.85-1.53%7,115,022
Nov 19, 202412.9113.1712.8313.0513.05-2.54%8,858,057
Nov 18, 202413.2513.4413.2413.3913.390.37%4,524,679
Nov 15, 202413.3913.4713.3213.3413.34-0.22%5,883,443
Nov 14, 202413.4513.6113.3413.3713.371.91%9,046,586
Nov 13, 202413.0913.1813.0213.1213.12-1.35%6,821,702
Nov 12, 202413.3413.4013.2113.3013.30-2.13%5,832,078
Nov 11, 202413.5613.6713.5313.5913.591.42%7,181,543
Nov 8, 202413.4413.4613.2713.4013.40-4.22%8,197,876
Nov 7, 202414.1914.2313.9613.9913.990.87%6,819,666
Nov 6, 202413.6713.9313.4413.8713.870.43%24,313,759
Nov 5, 202413.5813.8213.5513.8113.810.88%5,590,563
Nov 4, 202413.8013.8813.6613.6913.69-0.07%6,346,789
Nov 1, 202413.7713.8413.6313.7013.700.59%7,359,381
Oct 31, 202413.7013.7913.5313.6213.622.95%7,389,561
Oct 30, 202413.0213.3012.9813.2313.23-0.82%5,413,698
Oct 29, 202413.5013.5013.3013.3413.34-2.98%7,053,827
Oct 28, 202413.5313.7813.5213.7513.750.81%5,904,009
Oct 25, 202413.6913.7813.6013.6413.64-5,207,642
Oct 24, 202413.7313.7913.5513.6413.642.48%9,321,169
Oct 23, 202413.2513.4013.2113.3113.311.45%9,366,710
Oct 22, 202412.9213.1412.8813.1213.121.63%6,980,365
Oct 21, 202413.0513.0912.8912.9112.91-2.79%5,511,792
Oct 18, 202413.2513.3013.1713.2813.282.15%5,519,554
Oct 17, 202413.0413.0512.8913.0013.00-0.23%6,540,241
Oct 16, 202412.9813.1112.9813.0313.030.93%6,406,255
Oct 15, 202413.0013.1112.8912.9112.91-2.49%7,912,937
Oct 14, 202413.0613.2513.0213.2413.241.77%5,936,105
Oct 11, 202412.7813.0312.7413.0113.01-2.18%14,645,679
Oct 10, 202413.3413.3713.2313.3013.30-0.75%5,539,372
Oct 9, 202413.2613.5813.2213.4013.401.82%9,078,955
Oct 8, 202413.3213.3213.1113.1613.16-1.42%7,154,419
Oct 7, 202413.2613.4413.2513.3513.350.23%6,459,971
Oct 4, 202413.3913.4713.2113.3213.321.83%11,242,456
Oct 3, 202413.0213.2212.9813.0813.08-4.04%10,279,208
Oct 2, 202413.7813.8513.6113.6313.63-0.58%8,532,243
Oct 1, 202413.9013.9213.6913.7113.71-2.42%13,124,175
Sep 30, 202414.0214.1113.7614.0514.05-12.52%33,521,794
Sep 27, 202416.2116.2916.0516.0616.062.69%7,646,306
Sep 26, 202415.6215.7515.5815.6415.642.56%5,850,101
Sep 25, 202415.5115.5215.2415.2515.25-1.99%8,291,052
Sep 24, 202415.5415.7715.4915.5615.560.71%13,345,641
Sep 23, 202415.1615.5915.1215.4515.453.00%14,950,850
Sep 20, 202415.2015.2414.9915.0015.00-2.72%10,152,507
Sep 19, 202415.6015.6515.3815.4215.421.45%8,234,540
Sep 18, 202415.2915.5015.1415.2015.200.66%8,489,644
Sep 17, 202415.2515.3315.0515.1015.10-0.59%11,883,430
Sep 16, 202415.1215.2215.0315.1915.190.80%10,700,597
Sep 13, 202415.0215.2415.0115.0715.070.47%13,101,911
Sep 12, 202414.9015.0414.7615.0015.00-1.38%11,287,579
Sep 11, 202415.0815.2314.8715.2115.210.46%8,636,505
Sep 10, 202415.1115.1714.9115.1415.14-2.64%16,087,593
Sep 9, 202415.4815.6515.4615.5515.550.32%5,468,309
Sep 6, 202415.8315.9215.5015.5015.50-2.08%6,651,516
Sep 5, 202416.0916.1115.8015.8315.83-1.55%7,340,737
Sep 4, 202415.9316.1315.9316.0816.081.07%4,905,513
Sep 3, 202416.3516.3815.8515.9115.91-5.18%8,913,711
Aug 30, 202416.7416.7916.6116.7816.780.24%6,507,306
Aug 29, 202416.7416.9116.6716.7416.740.24%4,874,614
Aug 28, 202416.6616.7316.6016.7016.70-0.48%3,945,324
Aug 27, 202416.9216.9216.7316.7816.780.78%5,036,905
Aug 26, 202416.7516.7816.6316.6516.65-0.89%4,261,614
Aug 23, 202416.5516.8116.5316.8016.803.07%6,475,457
Aug 22, 202416.5016.5116.2816.3016.30-1.57%5,306,836
Aug 21, 202416.5816.5916.4816.5616.561.60%6,150,023
Aug 20, 202416.3816.5016.2916.3016.300.06%5,704,940
Aug 19, 202416.2216.3916.2216.2916.292.52%6,491,039
Aug 16, 202415.8115.9115.7815.8915.890.32%5,004,444
Aug 15, 202415.8715.9315.8115.8415.841.73%5,028,893
Aug 14, 202415.6815.7115.5315.5715.570.97%5,834,151
Aug 13, 202415.1715.4615.1215.4215.421.51%9,174,544
Aug 12, 202415.4015.4015.1915.1915.19-0.78%6,479,387
Aug 9, 202415.3315.4315.2815.3115.31-1.35%9,604,818
Aug 8, 202415.4515.6115.3815.5215.520.84%9,259,423
Aug 7, 202415.7215.7815.3215.3915.39-1.16%10,214,200
Aug 6, 202415.3515.6915.2915.5715.57-1.08%8,691,267
Aug 5, 202415.5315.8715.5115.7415.74-2.42%11,632,855
Aug 2, 202416.0916.2015.8216.1316.13-1.16%11,846,127
Aug 1, 202416.6216.7316.2216.3216.32-2.22%9,718,379
Jul 31, 202416.6216.8916.5716.6916.69-0.36%9,700,104
Jul 30, 202416.9717.0216.6416.7516.75-1.41%9,554,946
Jul 29, 202416.8817.0116.7116.9916.99-3.79%13,861,795
Jul 26, 202417.6317.7417.4217.6617.66-2.38%12,017,125
Jul 25, 202417.9718.3217.6718.0918.09-7.70%16,457,141
Jul 24, 202419.8119.9119.5519.6019.60-2.49%9,057,279
Jul 23, 202420.2520.2919.8020.1020.10-2.95%9,692,731
Jul 22, 202420.4520.7220.2920.7120.712.47%6,611,546
Jul 19, 202420.2320.3320.0920.2120.21-1.51%7,659,801
Jul 18, 202421.0021.0520.4620.5220.520.88%6,327,572
Jul 17, 202420.1520.4420.1020.3420.340.64%7,044,509
Jul 16, 202420.0520.2219.9820.2120.21-0.10%5,703,399
Jul 15, 202420.2920.4120.2220.2320.23-0.39%4,467,345
Jul 12, 202420.2920.4220.2520.3120.310.25%5,323,413
Jul 11, 202420.1420.3120.0920.2620.260.80%8,472,738
Jul 10, 202419.8020.1019.7920.1020.103.34%4,900,836
Jul 9, 202419.4619.6319.4319.4519.45-0.15%5,717,786
Jul 8, 202419.6419.6519.4019.4819.48-0.41%6,869,881
Jul 5, 202419.8119.8519.4719.5619.56-1.56%6,642,495
Jul 3, 202419.7319.9219.7319.8719.871.07%5,132,485
Jul 2, 202419.4719.7019.4419.6619.66-1.40%6,578,554