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, 2019 21.12 21.73 21.12 21.25 764,800 +0.06(+0.28%)
Dec 30, 2019 21.25 21.68 21.02 21.19 679,989 -0.06(-0.28%)
Dec 27, 2019 21.25 21.82 21.21 21.25 674,200 -0.04(-0.19%)
Dec 26, 2019 21.34 21.45 20.89 21.29 652,166 +0.21(+1.00%)
Dec 24, 2019 21.19 21.34 20.95 21.08 448,500 -0.07(-0.33%)
Dec 23, 2019 20.90 21.36 20.80 21.15 1,312,820 +0.15(+0.71%)
Dec 20, 2019 23.25 23.33 20.94 21.00 2,292,500 -2.07(-8.97%)
Dec 19, 2019 23.72 23.78 23.01 23.07 623,390 -0.68(-2.86%)
Dec 18, 2019 23.55 23.91 23.28 23.75 744,856 +0.24(+1.02%)
Dec 17, 2019 23.68 23.70 22.85 23.51 784,831 -0.02(-0.09%)
Dec 16, 2019 23.32 23.99 23.21 23.53 812,464 +0.62(+2.71%)
Dec 13, 2019 24.50 24.68 22.74 22.91 964,700 -1.70(-6.91%)
Dec 12, 2019 23.80 24.71 23.21 24.61 1,308,152 +0.91(+3.84%)
Dec 11, 2019 23.76 23.99 23.38 23.70 805,587 +0.31(+1.33%)
Dec 10, 2019 23.73 23.73 23.08 23.39 812,978 -0.30(-1.27%)
Dec 09, 2019 22.89 23.87 22.82 23.69 1,000,109 +0.68(+2.96%)
Dec 06, 2019 21.77 23.04 21.66 23.01 1,251,500 +1.75(+8.23%)
Dec 05, 2019 21.34 21.53 20.95 21.26 683,948 +0.30(+1.43%)
Dec 04, 2019 20.81 21.98 20.71 20.96 1,177,327 +0.38(+1.85%)
Dec 03, 2019 21.89 21.94 20.18 20.58 2,150,301 -1.91(-8.49%)
Dec 02, 2019 22.02 22.49 21.64 22.49 809,769 +0.63(+2.88%)
Nov 29, 2019 22.08 22.44 21.74 21.86 710,800 -0.61(-2.71%)
Nov 27, 2019 21.84 22.57 21.59 22.47 692,700 +0.58(+2.65%)
Nov 26, 2019 22.02 22.54 21.55 21.89 1,407,628 -0.17(-0.77%)
Nov 25, 2019 21.41 22.20 20.86 22.06 1,301,524 +0.60(+2.80%)
Nov 22, 2019 20.49 21.55 20.25 21.46 786,400 +1.24(+6.13%)
Nov 21, 2019 20.32 20.60 19.61 20.22 1,229,837 +0.38(+1.92%)
Nov 20, 2019 20.63 20.96 19.46 19.84 1,578,835 -1.23(-5.84%)
Nov 19, 2019 20.90 21.13 20.35 21.07 821,755 +0.38(+1.84%)
Nov 18, 2019 20.48 20.78 20.09 20.69 971,898 -0.03(-0.14%)
Nov 15, 2019 20.48 21.13 20.41 20.72 1,125,200 +0.36(+1.77%)
Nov 14, 2019 21.17 21.39 20.13 20.36 1,264,588 -0.72(-3.42%)
Nov 13, 2019 21.50 21.75 20.52 21.08 1,223,686 -0.92(-4.18%)
Nov 12, 2019 21.36 22.49 21.09 22.00 1,347,065 +0.76(+3.58%)
Nov 11, 2019 24.05 24.48 20.91 21.24 4,086,414 -3.22(-13.16%)
Nov 08, 2019 24.81 25.12 24.14 24.46 1,807,300 -0.39(-1.57%)
Nov 07, 2019 24.92 26.19 24.63 24.85 5,099,406 +1.35(+5.74%)
Nov 06, 2019 23.78 23.83 23.16 23.50 1,328,141 -0.45(-1.88%)
Nov 05, 2019 23.90 24.87 23.69 23.95 1,551,679 +0.32(+1.35%)
Nov 04, 2019 22.67 24.17 22.49 23.63 2,010,857 +1.52(+6.87%)
Nov 01, 2019 21.63 22.39 21.36 22.11 1,577,900 +0.92(+4.34%)
Oct 31, 2019 22.35 22.64 21.06 21.19 1,784,151 -1.30(-5.78%)
Oct 30, 2019 22.87 23.23 22.30 22.49 1,061,025 -0.59(-2.56%)
Oct 29, 2019 23.51 23.79 22.61 23.08 946,301 -0.67(-2.82%)
Oct 28, 2019 22.94 24.32 22.94 23.75 1,332,225 +1.08(+4.76%)
Oct 25, 2019 21.30 22.84 21.30 22.67 1,272,200 +1.16(+5.39%)
Oct 24, 2019 22.89 23.16 21.49 21.51 811,369 -1.38(-6.03%)
Oct 23, 2019 23.70 23.78 22.48 22.89 507,095 -0.81(-3.42%)
Oct 22, 2019 23.00 23.80 22.48 23.70 748,604 +0.61(+2.64%)
Oct 21, 2019 23.19 23.98 22.96 23.09 714,035 +0.36(+1.58%)
Oct 18, 2019 24.31 24.46 22.71 22.73 1,184,400 -1.73(-7.07%)
Oct 17, 2019 24.80 25.20 24.07 24.46 1,477,207 -0.25(-1.01%)
Oct 16, 2019 24.12 24.75 23.70 24.71 1,254,477 +0.66(+2.74%)
Oct 15, 2019 23.27 24.31 22.91 24.05 1,209,703 +0.78(+3.35%)
Oct 14, 2019 22.78 23.28 22.29 23.27 855,271 +0.26(+1.13%)
Oct 11, 2019 21.27 23.18 21.23 23.01 1,652,800 +2.22(+10.68%)
Oct 10, 2019 20.54 21.37 20.42 20.79 1,131,886 +0.41(+2.01%)
Oct 09, 2019 20.24 20.46 19.36 20.38 1,002,630 +0.64(+3.24%)
Oct 08, 2019 19.43 19.91 19.17 19.74 1,411,812 -0.18(-0.90%)
Oct 07, 2019 19.52 20.37 19.40 19.92 1,405,709 +0.31(+1.58%)
Oct 04, 2019 20.96 21.22 19.37 19.61 1,943,600 -1.48(-7.02%)
Oct 03, 2019 20.93 21.18 20.52 21.09 657,265 +0.00(+0.00%)
Oct 02, 2019 21.74 21.83 20.37 21.09 1,125,518 -1.14(-5.13%)
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.