Indicators

Adient Plc (NY: ADNT )

30.07 +0.63 (+2.14%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.15	62.44	60.93	61.40	688,966	-0.51(-0.83%)
Jan 30, 2017	61.86	62.07	61.18	61.91	423,583	-0.31(-0.50%)
Jan 27, 2017	63.72	64.70	61.54	62.22	1,322,777	-1.17(-1.85%)
Jan 26, 2017	63.54	64.63	63.18	63.39	752,155	+0.17(+0.28%)
Jan 25, 2017	64.18	65.21	63.16	63.22	583,619	-0.49(-0.77%)
Jan 24, 2017	62.21	63.91	61.99	63.71	631,344	+1.75(+2.82%)
Jan 23, 2017	61.96	63.26	61.58	61.96	615,709	-0.12(-0.19%)
Jan 20, 2017	61.63	62.86	61.38	62.08	756,030	+0.85(+1.39%)
Jan 19, 2017	62.87	63.28	60.67	61.23	1,092,894	-1.41(-2.25%)
Jan 18, 2017	60.95	62.76	60.73	62.64	1,266,929	+1.83(+3.01%)
Jan 17, 2017	59.43	61.25	59.38	60.81	761,720	+1.41(+2.38%)
Jan 13, 2017		59.40	59.40	59.40	0	+1.30(+2.23%)
Jan 12, 2017	59.50	59.69	57.85	58.10	638,362	-1.43(-2.40%)
Jan 11, 2017	56.71	59.70	56.44	59.54	1,525,393	+2.92(+5.16%)
Jan 10, 2017	55.11	57.04	54.97	56.61	1,191,353	+2.57(+4.76%)
Jan 09, 2017	54.40	54.74	54.01	54.04	396,512	-0.59(-1.08%)
Jan 06, 2017	55.28	55.87	54.39	54.63	1,177,695	-0.49(-0.89%)
Jan 05, 2017	56.39	56.48	54.79	55.13	727,342	-1.14(-2.03%)
Jan 04, 2017	56.21	56.60	55.62	56.27	851,164	+0.44(+0.78%)

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.