Indicators

Adient Plc (NY: ADNT )

27.41 -2.81 (-9.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	65.15	65.73	64.92	64.92	1,057,768	-0.39(-0.59%)
Feb 27, 2017	64.23	65.62	64.05	65.31	885,871	+1.02(+1.58%)
Feb 24, 2017	63.73	64.83	62.86	64.29	1,584,055	+0.51(+0.80%)
Feb 23, 2017	66.25	66.61	63.72	63.78	917,027	-1.53(-2.34%)
Feb 22, 2017	64.79	65.41	64.21	65.31	1,137,786	+0.55(+0.85%)
Feb 21, 2017	64.00	66.70	64.00	64.76	2,461,812	+2.85(+4.61%)
Feb 17, 2017		61.90	61.90	61.90	0	-0.67(-1.07%)
Feb 16, 2017	61.70	62.80	61.70	62.57	1,309,491	+0.71(+1.14%)
Feb 15, 2017	60.01	62.24	59.61	61.87	1,052,446	+1.82(+3.03%)
Feb 14, 2017	59.14	60.10	57.28	60.05	817,473	+0.92(+1.55%)
Feb 13, 2017	59.39	60.11	59.07	59.13	754,110	-0.11(-0.18%)
Feb 10, 2017	59.25	59.89	58.83	59.24	679,195	+0.06(+0.10%)
Feb 09, 2017	58.66	59.68	58.49	59.18	637,416	+0.40(+0.67%)
Feb 08, 2017	58.40	58.89	57.16	58.78	1,057,943	+0.60(+1.03%)
Feb 07, 2017	60.00	60.44	57.97	58.18	1,075,942	-2.01(-3.34%)
Feb 06, 2017	61.51	62.10	59.68	60.19	614,866	-0.75(-1.24%)
Feb 03, 2017	64.20	64.30	60.03	60.95	1,220,139	-2.02(-3.21%)
Feb 02, 2017	62.25	63.49	62.25	62.97	1,310,750	+0.94(+1.51%)

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.