Indicators

Adient Plc (NY: ADNT )

28.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		76.98	76.98	76.98	0	-0.82(-1.06%)
Dec 28, 2017	77.56	77.93	77.15	77.80	331,586	+0.51(+0.66%)
Dec 27, 2017	77.07	77.58	76.93	77.29	383,695	+0.23(+0.30%)
Dec 26, 2017	78.21	78.21	76.79	77.05	503,631	-0.89(-1.14%)
Dec 22, 2017	78.44	78.51	77.75	77.94	512,418	-0.62(-0.78%)
Dec 21, 2017	79.15	79.26	78.09	78.56	408,257	-0.58(-0.73%)
Dec 20, 2017	78.66	79.43	78.05	79.14	559,108	+0.51(+0.65%)
Dec 19, 2017	79.14	79.76	78.42	78.63	564,065	-0.22(-0.27%)
Dec 18, 2017	77.54	79.99	77.42	78.84	567,673	+1.66(+2.15%)
Dec 15, 2017	76.14	77.67	76.14	77.18	572,345	+1.05(+1.37%)
Dec 14, 2017	76.93	77.29	75.89	76.13	630,945	-0.99(-1.28%)
Dec 13, 2017	78.66	79.29	77.06	77.12	634,541	-1.50(-1.90%)
Dec 12, 2017	77.87	78.86	77.68	78.62	864,937	+0.67(+0.87%)
Dec 11, 2017	76.83	78.17	76.46	77.94	720,054	+0.79(+1.03%)
Dec 08, 2017	77.80	78.30	76.96	77.15	553,693	-0.25(-0.33%)
Dec 07, 2017	76.36	78.01	76.23	77.41	675,481	+0.86(+1.12%)
Dec 06, 2017	77.29	78.24	76.47	76.54	529,762	-0.66(-0.85%)
Dec 05, 2017	76.88	77.70	76.63	77.20	556,530	+0.81(+1.06%)
Dec 04, 2017	77.27	77.47	76.15	76.39	665,269	-0.29(-0.38%)

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.