Indicators

Adient Plc (NY: ADNT )

29.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	63.90	64.27	63.14	63.83	718,899	-0.07(-0.11%)
Jul 28, 2017	64.64	64.64	63.17	63.90	1,038,153	-0.77(-1.19%)
Jul 27, 2017	64.69	68.20	64.34	64.67	1,724,974	-2.65(-3.94%)
Jul 26, 2017	66.50	68.51	66.49	67.32	1,346,460	+0.78(+1.17%)
Jul 25, 2017	66.33	66.65	65.60	66.54	1,219,105	+0.31(+0.47%)
Jul 24, 2017	66.78	66.87	65.70	66.23	1,189,178	-0.49(-0.74%)
Jul 21, 2017	67.92	67.92	65.73	66.72	1,120,117	-1.84(-2.68%)
Jul 20, 2017	68.62	68.89	67.73	68.55	478,962	+0.36(+0.53%)
Jul 19, 2017	67.99	68.38	67.44	68.19	387,089	+0.45(+0.66%)
Jul 18, 2017	67.99	68.20	67.57	67.75	476,479	-0.14(-0.20%)
Jul 17, 2017	67.12	68.20	67.12	67.88	755,184	+1.03(+1.54%)
Jul 14, 2017	67.49	68.06	66.60	66.85	1,117,726	-0.58(-0.86%)
Jul 13, 2017	66.59	67.76	66.59	67.44	659,728	+0.74(+1.11%)
Jul 12, 2017	66.85	67.82	66.51	66.70	1,012,235	-0.22(-0.33%)
Jul 11, 2017	66.56	67.79	66.03	66.92	937,819	+0.71(+1.07%)
Jul 10, 2017	65.84	66.49	65.56	66.21	698,943	+0.52(+0.80%)
Jul 07, 2017	64.27	65.84	63.99	65.69	631,392	+1.45(+2.25%)
Jul 06, 2017	63.76	64.82	63.73	64.24	708,297	+0.08(+0.12%)
Jul 05, 2017	63.94	64.53	63.31	64.17	358,075	+0.11(+0.17%)

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.