Adient Plc (NY: ADNT )

35.11 USD -1.39 (-3.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.62 15.92 14.91 15.06 3,526,100 -0.58(-3.71%)
Dec 28, 2018 15.82 16.06 15.10 15.64 2,739,400 -0.26(-1.64%)
Dec 27, 2018 16.06 16.15 14.94 15.90 3,389,974 -0.54(-3.28%)
Dec 26, 2018 16.21 16.59 15.57 16.44 2,881,439 +0.26(+1.61%)
Dec 24, 2018 16.25 16.84 15.87 16.18 1,093,900 -0.20(-1.22%)
Dec 21, 2018 16.95 17.05 16.10 16.38 2,964,800 -0.80(-4.66%)
Dec 20, 2018 17.50 17.82 16.47 17.18 3,321,122 -0.29(-1.66%)
Dec 19, 2018 17.12 18.54 17.12 17.47 3,678,620 +0.10(+0.58%)
Dec 18, 2018 18.02 18.82 17.34 17.37 8,347,518 -0.39(-2.20%)
Dec 17, 2018 18.06 18.57 17.47 17.76 2,055,892 -0.40(-2.20%)
Dec 14, 2018 18.08 19.25 17.80 18.16 1,849,800 -0.34(-1.84%)
Dec 13, 2018 18.75 19.09 18.22 18.50 1,660,657 -0.18(-0.96%)
Dec 12, 2018 18.97 19.43 18.52 18.68 2,263,495 -0.28(-1.48%)
Dec 11, 2018 20.42 20.68 18.67 18.96 2,181,713 -0.95(-4.77%)
Dec 10, 2018 20.69 21.17 19.42 19.91 1,869,500 -1.09(-5.19%)
Dec 07, 2018 22.12 22.96 20.84 21.00 2,143,300 -1.11(-5.02%)
Dec 06, 2018 22.73 22.83 21.64 22.11 1,371,650 -0.91(-3.95%)
Dec 04, 2018 24.78 24.92 22.81 23.02 1,811,300 -1.82(-7.33%)
Dec 03, 2018 24.31 25.16 24.31 24.84 1,235,919 +1.16(+4.90%)
Nov 30, 2018 23.41 24.06 23.36 23.68 1,068,800 +0.15(+0.64%)
Nov 29, 2018 23.90 24.15 23.21 23.53 1,407,988 -0.40(-1.67%)
Nov 28, 2018 23.20 24.25 22.94 23.93 1,867,345 +0.71(+3.06%)
Nov 27, 2018 24.93 25.33 22.77 23.22 1,975,113 -1.77(-7.08%)
Nov 26, 2018 24.89 25.86 24.71 24.99 1,262,727 +0.18(+0.73%)
Nov 23, 2018 24.17 25.06 24.17 24.81 580,000 +0.56(+2.31%)
Nov 21, 2018 24.25 24.25 24.25 0 +1.25(+5.43%)
Nov 20, 2018 23.92 24.30 22.89 23.00 1,659,291 -1.11(-4.60%)
Nov 19, 2018 23.59 24.52 23.36 24.11 2,034,557 +0.15(+0.63%)
Nov 16, 2018 23.55 24.21 23.22 23.96 2,206,500 +0.30(+1.27%)
Nov 15, 2018 23.62 23.76 22.66 23.66 2,138,197 -0.49(-2.03%)
Nov 14, 2018 24.37 24.95 23.87 24.15 2,421,776 -0.32(-1.31%)
Nov 13, 2018 22.09 25.01 22.09 24.47 3,795,700 +2.61(+11.94%)
Nov 12, 2018 21.47 22.20 21.09 21.86 3,913,384 +0.34(+1.58%)
Nov 09, 2018 25.20 25.33 21.42 21.52 7,538,800 -7.31(-25.36%)
Nov 08, 2018 29.57 30.39 28.75 28.83 1,939,131 -1.02(-3.42%)
Nov 07, 2018 29.70 30.04 28.41 29.85 2,228,020 +0.22(+0.74%)
Nov 06, 2018 30.10 30.70 29.55 29.63 1,571,514 -0.54(-1.79%)
Nov 05, 2018 32.25 32.59 30.00 30.17 1,421,798 -2.08(-6.45%)
Nov 02, 2018 33.25 33.30 31.50 32.25 1,666,100 -0.20(-0.62%)
Nov 01, 2018 30.76 32.87 30.41 32.45 1,906,719 +2.03(+6.67%)
Oct 31, 2018 31.82 32.10 30.09 30.42 2,183,226 -0.96(-3.06%)
Oct 30, 2018 31.29 32.37 30.78 31.38 1,089,787 +0.17(+0.54%)
Oct 29, 2018 31.25 32.82 30.79 31.21 2,800,755 +1.54(+5.19%)
Oct 26, 2018 28.92 29.89 28.43 29.67 1,257,600 +0.17(+0.58%)
Oct 25, 2018 28.92 29.52 28.24 29.50 1,522,560 +0.98(+3.44%)
Oct 24, 2018 31.58 31.63 28.48 28.52 1,476,023 -3.13(-9.89%)
Oct 23, 2018 30.00 32.05 29.52 31.65 2,081,628 +0.84(+2.73%)
Oct 22, 2018 30.39 31.12 29.57 30.81 1,816,287 +0.62(+2.05%)
Oct 19, 2018 29.04 31.27 29.04 30.19 2,147,400 +0.47(+1.58%)
Oct 18, 2018 30.60 30.68 29.53 29.72 1,300,824 -1.02(-3.32%)
Oct 17, 2018 31.10 31.28 30.02 30.74 1,173,938 -1.02(-3.21%)
Oct 16, 2018 31.72 32.01 31.24 31.76 1,351,524 +0.18(+0.57%)
Oct 15, 2018 30.00 31.93 30.00 31.58 1,657,773 +1.40(+4.64%)
Oct 12, 2018 31.96 32.29 29.55 30.18 1,890,200 -1.56(-4.91%)
Oct 11, 2018 31.33 33.58 31.33 31.74 2,291,239 +0.15(+0.47%)
Oct 10, 2018 32.93 33.26 31.53 31.59 3,296,530 -1.80(-5.39%)
Oct 09, 2018 34.39 34.50 33.30 33.39 1,400,918 -1.03(-2.99%)
Oct 08, 2018 33.65 34.73 33.56 34.42 1,093,590 +0.32(+0.94%)
Oct 05, 2018 35.49 35.71 33.90 34.10 2,126,000 -1.46(-4.11%)
Oct 04, 2018 36.51 36.78 35.33 35.56 1,762,494 -1.32(-3.58%)
Oct 03, 2018 37.61 38.02 36.87 36.88 1,202,605 -0.74(-1.97%)
Oct 02, 2018 38.13 38.65 37.59 37.62 1,349,789 -0.49(-1.29%)
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.