Stellantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.70	12.98	12.68	12.89	12.89	0.39%	6,836,276
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%	10,274,000
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%	11,732,400
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%	12,518,600
Dec 2, 2024	12.27	12.39	12.12	12.37	12.37	-6.29%	23,214,500
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%	14,663,200
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	-	7,018,200
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%	8,858,100
Nov 18, 2024	13.25	13.44	13.24	13.39	13.39	0.37%	4,524,700
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%	9,046,600
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%	5,832,100
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%	8,197,900
Nov 7, 2024	14.19	14.23	13.96	13.99	13.99	0.87%	6,819,700
Nov 6, 2024	13.67	13.93	13.44	13.87	13.87	0.43%	24,313,800
Nov 5, 2024	13.58	13.82	13.55	13.81	13.81	0.88%	5,590,600
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%	7,359,400
Oct 31, 2024	13.70	13.79	13.53	13.62	13.62	2.95%	7,389,600
Oct 30, 2024	13.02	13.30	12.98	13.23	13.23	-0.82%	5,413,700
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%	9,321,200
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%	6,980,400
Oct 21, 2024	13.05	13.09	12.89	12.91	12.91	-2.79%	5,511,800
Oct 18, 2024	13.25	13.30	13.17	13.28	13.28	2.15%	5,519,600
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%	6,406,300
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%	14,645,700
Oct 10, 2024	13.34	13.37	13.23	13.30	13.30	-0.75%	5,539,400
Oct 9, 2024	13.26	13.58	13.22	13.40	13.40	1.82%	9,079,000
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%	6,460,000
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%	13,124,200
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%	8,291,100
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%	14,950,900
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%	10,700,600
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%	11,287,600
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%	16,087,600
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%	4,952,305
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
Aug 26, 2024	16.75	16.78	16.63	16.65	16.65	-0.89%	4,261,614
Aug 23, 2024	16.55	16.81	16.53	16.80	16.80	3.07%	6,475,500
Aug 22, 2024	16.50	16.51	16.28	16.30	16.30	-1.57%	5,306,836
Aug 21, 2024	16.58	16.59	16.48	16.56	16.56	1.60%	6,150,023
Aug 20, 2024	16.38	16.50	16.29	16.30	16.30	0.06%	5,704,940
Aug 19, 2024	16.22	16.39	16.22	16.29	16.29	2.52%	6,491,039
Aug 16, 2024	15.81	15.91	15.78	15.89	15.89	0.32%	5,004,444
Aug 15, 2024	15.87	15.93	15.81	15.84	15.84	1.73%	5,028,900
Aug 14, 2024	15.68	15.71	15.53	15.57	15.57	0.97%	5,834,151
Aug 13, 2024	15.17	15.46	15.12	15.42	15.42	1.51%	9,174,544
Aug 12, 2024	15.40	15.40	15.19	15.19	15.19	-0.78%	6,479,400
Aug 9, 2024	15.33	15.43	15.28	15.31	15.31	-1.35%	9,604,818
Aug 8, 2024	15.45	15.61	15.38	15.52	15.52	0.84%	9,259,423
Aug 7, 2024	15.72	15.78	15.32	15.39	15.39	-1.16%	10,214,200
Aug 6, 2024	15.35	15.69	15.29	15.57	15.57	-1.08%	8,691,300
Aug 5, 2024	15.53	15.87	15.51	15.74	15.74	-2.42%	11,632,900
Aug 2, 2024	16.09	16.20	15.82	16.13	16.13	-1.16%	11,846,127
Aug 1, 2024	16.62	16.73	16.22	16.32	16.32	-2.22%	9,718,400