Adient Plc (NY: ADNT )

35.36 USD +0.11 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.62 16.45 15.55 16.42 1,060,323 +0.52(+3.27%)
Jun 29, 2020 15.80 16.23 15.28 15.90 1,061,732 +0.51(+3.31%)
Jun 26, 2020 15.76 15.90 15.09 15.39 1,325,400 -0.53(-3.33%)
Jun 25, 2020 15.56 16.07 15.19 15.92 1,207,737 +0.16(+1.02%)
Jun 24, 2020 16.63 16.90 15.72 15.76 990,361 -1.31(-7.67%)
Jun 23, 2020 17.44 17.44 16.64 17.07 944,378 +0.16(+0.95%)
Jun 22, 2020 17.11 17.26 16.45 16.91 762,149 -0.28(-1.63%)
Jun 19, 2020 17.22 18.32 16.85 17.19 1,593,300 +0.35(+2.08%)
Jun 18, 2020 16.72 17.27 16.60 16.84 1,285,861 -0.24(-1.41%)
Jun 17, 2020 17.97 18.00 17.02 17.08 1,480,322 -0.98(-5.43%)
Jun 16, 2020 19.36 19.54 17.86 18.06 1,101,295 -0.29(-1.58%)
Jun 15, 2020 17.04 18.36 16.61 18.35 1,476,054 +0.20(+1.10%)
Jun 12, 2020 18.00 18.25 17.26 18.15 1,380,400 +1.34(+7.97%)
Jun 11, 2020 17.94 18.61 16.73 16.81 2,101,403 -3.03(-15.27%)
Jun 10, 2020 20.62 20.64 19.51 19.84 1,123,852 -1.06(-5.07%)
Jun 09, 2020 21.32 21.53 20.68 20.90 1,301,374 -1.38(-6.19%)
Jun 08, 2020 22.06 22.58 21.56 22.28 1,835,035 +0.89(+4.16%)
Jun 05, 2020 21.24 22.14 21.02 21.39 1,668,700 +1.71(+8.69%)
Jun 04, 2020 19.47 20.04 19.13 19.68 1,126,342 -0.01(-0.05%)
Jun 03, 2020 19.09 19.81 18.91 19.69 1,163,431 +0.97(+5.18%)
Jun 02, 2020 18.00 18.83 17.59 18.72 1,073,132 +1.05(+5.94%)
Jun 01, 2020 17.21 17.95 17.12 17.67 901,571 +0.66(+3.88%)
May 29, 2020 16.84 17.44 16.32 17.01 1,479,300 -0.10(-0.58%)
May 28, 2020 18.47 18.50 17.04 17.11 1,183,367 -1.07(-5.89%)
May 27, 2020 18.47 18.79 17.32 18.18 1,253,535 +0.65(+3.71%)
May 26, 2020 18.06 18.63 17.39 17.53 1,475,493 +0.69(+4.10%)
May 22, 2020 17.04 17.09 16.23 16.84 865,500 +0.03(+0.18%)
May 21, 2020 16.80 17.28 16.40 16.81 1,102,474 +0.13(+0.78%)
May 20, 2020 16.76 17.00 16.44 16.68 1,210,226 +0.36(+2.21%)
May 19, 2020 16.79 17.19 16.29 16.32 877,186 -0.68(-4.00%)
May 18, 2020 17.49 18.25 16.89 17.00 1,849,401 +1.11(+6.99%)
May 15, 2020 15.36 16.20 15.06 15.89 1,088,700 +0.36(+2.32%)
May 14, 2020 14.52 15.75 13.93 15.53 1,853,224 +0.06(+0.39%)
May 13, 2020 16.36 16.67 15.07 15.47 925,775 -1.23(-7.37%)
May 12, 2020 17.50 17.91 16.69 16.70 1,339,780 -0.54(-3.13%)
May 11, 2020 17.00 17.44 16.46 17.24 1,433,847 -0.51(-2.87%)
May 08, 2020 16.09 17.88 16.05 17.75 1,872,900 +2.27(+14.66%)
May 07, 2020 15.74 16.01 15.32 15.48 1,250,386 +0.31(+2.04%)
May 06, 2020 15.97 16.17 15.11 15.17 1,772,297 -0.06(-0.39%)
May 05, 2020 15.80 16.64 14.99 15.23 1,481,498 +0.42(+2.84%)
May 04, 2020 13.62 14.95 13.57 14.81 1,130,595 +0.46(+3.21%)
May 01, 2020 14.16 14.49 13.62 14.35 1,196,800 -0.63(-4.21%)
Apr 30, 2020 15.03 15.85 14.39 14.98 2,073,978 -0.83(-5.25%)
Apr 29, 2020 14.54 15.88 14.04 15.81 2,593,271 +1.84(+13.17%)
Apr 28, 2020 13.74 14.14 13.12 13.97 3,023,587 +0.95(+7.30%)
Apr 27, 2020 12.11 13.47 12.11 13.02 1,645,635 +0.66(+5.34%)
Apr 24, 2020 12.50 12.65 12.14 12.36 978,300 +0.20(+1.64%)
Apr 23, 2020 11.66 12.50 11.45 12.16 1,506,009 +0.90(+7.99%)
Apr 22, 2020 11.84 11.90 10.97 11.26 1,396,100 -0.30(-2.60%)
Apr 21, 2020 11.44 11.88 10.77 11.56 2,121,812 +0.81(+7.53%)
Apr 20, 2020 10.53 11.11 10.36 10.75 2,081,791 -0.44(-3.93%)
Apr 17, 2020 10.95 11.64 10.76 11.19 1,107,800 +0.86(+8.33%)
Apr 16, 2020 10.42 10.58 9.850 10.33 1,139,879 -0.18(-1.71%)
Apr 15, 2020 10.24 10.75 10.05 10.51 1,588,087 -0.66(-5.91%)
Apr 14, 2020 11.35 12.05 11.00 11.17 1,420,360 -0.09(-0.80%)
Apr 13, 2020 12.29 12.36 10.98 11.26 1,617,964 -1.23(-9.85%)
Apr 09, 2020 11.58 13.55 11.41 12.49 3,164,600 +1.65(+15.22%)
Apr 08, 2020 9.720 10.94 9.280 10.84 1,633,078 +1.53(+16.43%)
Apr 07, 2020 10.27 10.76 9.230 9.310 1,556,078 -0.04(-0.43%)
Apr 06, 2020 7.990 9.390 7.990 9.350 1,804,840 +2.00(+27.21%)
Apr 03, 2020 7.480 7.910 7.120 7.350 1,510,000 -0.30(-3.92%)
Apr 02, 2020 7.630 8.330 7.320 7.650 1,855,051 +0.09(+1.19%)
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.