Indicators

Adient Plc (NY: ADNT )

22.67 +0.08 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	65.74	66.33	65.51	65.51	1,048,327	-0.39(-0.59%)
Feb 27, 2017	64.80	66.21	64.62	65.90	877,964	+1.02(+1.58%)
Feb 24, 2017	64.31	65.42	63.43	64.87	1,569,916	+0.52(+0.80%)
Feb 23, 2017	66.84	67.21	64.30	64.36	908,842	-1.54(-2.34%)
Feb 22, 2017	65.37	65.99	64.78	65.90	1,127,630	+0.56(+0.85%)
Feb 21, 2017	64.58	67.30	64.58	65.34	2,439,839	+2.88(+4.61%)
Feb 17, 2017		62.46	62.46	62.46	0	-0.67(-1.07%)
Feb 16, 2017	62.26	63.37	62.26	63.14	1,297,803	+0.71(+1.14%)
Feb 15, 2017	60.55	62.80	60.15	62.42	1,043,052	+1.83(+3.03%)
Feb 14, 2017	59.67	60.64	57.80	60.59	810,177	+0.93(+1.55%)
Feb 13, 2017	59.92	60.65	59.60	59.66	747,379	-0.11(-0.18%)
Feb 10, 2017	59.78	60.43	59.36	59.77	673,133	+0.06(+0.10%)
Feb 09, 2017	59.18	60.22	59.02	59.71	631,727	+0.40(+0.67%)
Feb 08, 2017	58.93	59.42	57.67	59.31	1,048,500	+0.61(+1.03%)
Feb 07, 2017	60.54	60.99	58.49	58.71	1,066,338	-2.03(-3.34%)
Feb 06, 2017	62.06	62.66	60.22	60.73	609,378	-0.76(-1.24%)
Feb 03, 2017	64.77	64.87	60.57	61.50	1,209,248	-2.04(-3.21%)
Feb 02, 2017	62.81	64.06	62.81	63.54	1,299,051	+0.95(+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.