Indicators

Adient Plc (NY: ADNT )

30.42 +1.01 (+3.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	62.37	62.43	60.81	60.90	922,069	-1.48(-2.38%)
Feb 27, 2018	62.81	63.72	62.37	62.39	739,427	-0.32(-0.52%)
Feb 26, 2018	62.47	63.03	62.08	62.71	701,260	+0.59(+0.95%)
Feb 23, 2018	62.59	62.90	61.89	62.12	359,972	-0.10(-0.16%)
Feb 22, 2018		62.78	61.85	62.22	503,589	-0.07(-0.11%)
Feb 21, 2018	62.65	63.16	62.01	62.29	487,149	-0.19(-0.30%)
Feb 20, 2018	60.60	62.99	60.53	62.47	956,642	+1.74(+2.86%)
Feb 16, 2018		60.74	60.74	60.74	0	-1.52(-2.44%)
Feb 15, 2018	63.08	63.08	61.87	62.26	496,814	-0.24(-0.38%)
Feb 14, 2018	61.07	62.76	61.07	62.49	822,871	+1.21(+1.97%)
Feb 13, 2018	62.29	62.82	61.17	61.29	1,049,334	-1.43(-2.28%)
Feb 12, 2018	60.74	63.81	60.20	62.72	1,798,813	+3.15(+5.29%)
Feb 09, 2018	60.55	60.92	58.00	59.57	1,683,951	-0.08(-0.13%)
Feb 08, 2018	62.39	62.45	59.64	59.65	1,188,600	-2.51(-4.04%)
Feb 07, 2018	62.34	62.78	61.30	62.16	950,183	-0.17(-0.27%)
Feb 06, 2018	59.58	63.11	59.53	62.33	1,997,418	+0.68(+1.10%)
Feb 05, 2018	63.00	63.39	59.80	61.65	2,160,948	-1.75(-2.76%)
Feb 02, 2018	63.01	63.72	62.35	63.40	2,307,161	-0.10(-0.15%)

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.