Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adient Plc (NY: ADNT )

29.69 +0.75 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.62 15.92 14.91 15.06 3,526,100 -0.58(-3.71%)
Dec 28, 2018 15.82 16.06 15.10 15.64 2,739,400 -0.26(-1.64%)
Dec 27, 2018 16.06 16.15 14.94 15.90 3,389,974 -0.54(-3.28%)
Dec 26, 2018 16.21 16.59 15.57 16.44 2,881,439 +0.26(+1.61%)
Dec 24, 2018 16.25 16.84 15.87 16.18 1,093,900 -0.20(-1.22%)
Dec 21, 2018 16.95 17.05 16.10 16.38 2,964,800 -0.80(-4.66%)
Dec 20, 2018 17.50 17.82 16.47 17.18 3,321,122 -0.29(-1.66%)
Dec 19, 2018 17.12 18.54 17.12 17.47 3,678,620 +0.10(+0.58%)
Dec 18, 2018 18.02 18.82 17.34 17.37 8,347,518 -0.39(-2.20%)
Dec 17, 2018 18.06 18.57 17.47 17.76 2,055,892 -0.40(-2.20%)
Dec 14, 2018 18.08 19.25 17.80 18.16 1,849,800 -0.34(-1.84%)
Dec 13, 2018 18.75 19.09 18.22 18.50 1,660,657 -0.18(-0.96%)
Dec 12, 2018 18.97 19.43 18.52 18.68 2,263,495 -0.28(-1.48%)
Dec 11, 2018 20.42 20.68 18.67 18.96 2,181,713 -0.95(-4.77%)
Dec 10, 2018 20.69 21.17 19.42 19.91 1,869,500 -1.09(-5.19%)
Dec 07, 2018 22.12 22.96 20.84 21.00 2,143,300 -1.11(-5.02%)
Dec 06, 2018 22.73 22.83 21.64 22.11 1,371,650 -0.91(-3.95%)
Dec 04, 2018 24.78 24.92 22.81 23.02 1,811,300 -1.82(-7.33%)
Dec 03, 2018 24.31 25.16 24.31 24.84 1,235,919 +1.16(+4.90%)
Nov 30, 2018 23.41 24.06 23.36 23.68 1,068,800 +0.15(+0.64%)
Nov 29, 2018 23.90 24.15 23.21 23.53 1,407,988 -0.40(-1.67%)
Nov 28, 2018 23.20 24.25 22.94 23.93 1,867,345 +0.71(+3.06%)
Nov 27, 2018 24.93 25.33 22.77 23.22 1,975,113 -1.77(-7.08%)
Nov 26, 2018 24.89 25.86 24.71 24.99 1,262,727 +0.18(+0.73%)
Nov 23, 2018 24.17 25.06 24.17 24.81 580,000 +0.56(+2.31%)
Nov 21, 2018 24.25 24.25 24.25 0 +1.25(+5.43%)
Nov 20, 2018 23.92 24.30 22.89 23.00 1,659,291 -1.11(-4.60%)
Nov 19, 2018 23.59 24.52 23.36 24.11 2,034,557 +0.15(+0.63%)
Nov 16, 2018 23.55 24.21 23.22 23.96 2,206,500 +0.30(+1.27%)
Nov 15, 2018 23.62 23.76 22.66 23.66 2,138,197 -0.49(-2.03%)
Nov 14, 2018 24.37 24.95 23.87 24.15 2,421,776 -0.32(-1.31%)
Nov 13, 2018 22.09 25.01 22.09 24.47 3,795,700 +2.61(+11.94%)
Nov 12, 2018 21.47 22.20 21.09 21.86 3,913,384 +0.34(+1.58%)
Nov 09, 2018 25.20 25.33 21.42 21.52 7,538,800 -7.31(-25.36%)
Nov 08, 2018 29.57 30.39 28.75 28.83 1,939,131 -1.02(-3.42%)
Nov 07, 2018 29.70 30.04 28.41 29.85 2,228,020 +0.22(+0.74%)
Nov 06, 2018 30.10 30.70 29.55 29.63 1,571,514 -0.54(-1.79%)
Nov 05, 2018 32.25 32.59 30.00 30.17 1,421,798 -2.08(-6.45%)
Nov 02, 2018 33.25 33.30 31.50 32.25 1,666,100 -0.20(-0.62%)
Nov 01, 2018 30.76 32.87 30.41 32.45 1,906,719 +2.03(+6.67%)
Oct 31, 2018 31.82 32.10 30.09 30.42 2,183,226 -0.96(-3.06%)
Oct 30, 2018 31.29 32.37 30.78 31.38 1,089,787 +0.17(+0.54%)
Oct 29, 2018 31.25 32.82 30.79 31.21 2,800,755 +1.54(+5.19%)
Oct 26, 2018 28.92 29.89 28.43 29.67 1,257,600 +0.17(+0.58%)
Oct 25, 2018 28.92 29.52 28.24 29.50 1,522,560 +0.98(+3.44%)
Oct 24, 2018 31.58 31.63 28.48 28.52 1,476,023 -3.13(-9.89%)
Oct 23, 2018 30.00 32.05 29.52 31.65 2,081,628 +1.11(+3.65%)
Oct 22, 2018 30.12 30.84 29.31 30.54 1,832,644 +0.61(+2.05%)
Oct 19, 2018 28.78 30.99 28.78 29.92 2,166,739 +0.47(+1.58%)
Oct 18, 2018 30.33 30.41 29.27 29.45 1,312,539 -1.01(-3.32%)
Oct 17, 2018 30.82 31.00 29.75 30.47 1,184,510 -1.01(-3.21%)
Oct 16, 2018 31.44 31.72 30.96 31.48 1,363,695 +0.18(+0.57%)
Oct 15, 2018 29.73 31.64 29.73 31.30 1,672,703 +1.39(+4.64%)
Oct 12, 2018 31.67 32.00 29.29 29.91 1,907,223 -1.55(-4.92%)
Oct 11, 2018 31.05 33.28 31.05 31.46 2,311,874 +0.15(+0.47%)
Oct 10, 2018 32.64 32.96 31.25 31.31 3,326,218 -1.78(-5.39%)
Oct 09, 2018 34.08 34.19 33.00 33.09 1,413,534 -1.02(-2.99%)
Oct 08, 2018 33.35 34.42 33.26 34.11 1,103,439 +0.32(+0.94%)
Oct 05, 2018 35.17 35.39 33.60 33.80 2,145,147 -1.45(-4.11%)
Oct 04, 2018 36.18 36.45 35.01 35.24 1,778,367 -1.31(-3.58%)
Oct 03, 2018 37.27 37.68 36.54 36.55 1,213,435 -0.73(-1.97%)
Oct 02, 2018 37.79 38.30 37.25 37.28 1,361,945 -0.49(-1.29%)
Oct 01, 2018 39.44 39.59 37.72 37.77 1,270,518 -1.19(-3.05%)
Sep 28, 2018 39.11 39.27 38.51 38.96 984,386 -0.46(-1.16%)
Sep 27, 2018 40.19 40.28 39.40 39.41 792,058 -0.56(-1.41%)
Sep 26, 2018 40.26 40.85 39.91 39.98 1,499,831 -0.46(-1.13%)
Sep 25, 2018 42.78 42.78 40.38 40.44 1,327,951 -2.48(-5.77%)
Sep 24, 2018 43.48 43.76 42.00 42.91 852,265 -0.87(-1.99%)
Sep 21, 2018 43.28 44.77 43.28 43.79 3,428,098 +0.65(+1.52%)
Sep 20, 2018 42.76 43.53 42.60 43.13 1,915,202 +0.84(+1.99%)
Sep 19, 2018 41.18 42.45 41.14 42.29 1,346,206 +1.24(+3.02%)
Sep 18, 2018 41.63 41.95 40.69 41.05 1,587,559 -0.80(-1.92%)
Sep 17, 2018 42.56 42.60 41.72 41.85 871,790 -0.82(-1.93%)
Sep 14, 2018 42.20 43.01 42.18 42.68 1,815,201 +0.85(+2.04%)
Sep 13, 2018 40.27 42.33 40.27 41.82 2,848,922 +1.96(+4.92%)
Sep 12, 2018 40.22 40.56 39.72 39.86 866,392 -0.48(-1.18%)
Sep 11, 2018 40.76 40.78 39.95 40.34 921,635 -0.56(-1.38%)
Sep 10, 2018 40.49 41.10 40.49 40.90 667,097 +0.62(+1.55%)
Sep 07, 2018 40.41 40.80 39.73 40.28 1,247,030 -0.13(-0.32%)
Sep 06, 2018 41.30 41.48 40.19 40.41 1,226,406 -0.86(-2.09%)
Sep 05, 2018 41.94 42.18 41.10 41.27 1,717,830 -0.72(-1.72%)
Sep 04, 2018 42.97 43.10 41.86 41.99 4,992,315 -0.91(-2.13%)
Aug 31, 2018 42.90 42.90 42.90 0 +0.57(+1.36%)
Aug 30, 2018 44.57 44.60 42.05 42.33 1,606,879 -2.51(-5.59%)
Aug 29, 2018 46.05 46.10 44.79 44.84 967,511 -1.17(-2.54%)
Aug 28, 2018 45.75 46.18 45.09 46.01 1,387,634 +0.51(+1.11%)
Aug 27, 2018 45.17 46.64 45.17 45.50 1,596,677 +0.51(+1.12%)
Aug 24, 2018 44.29 45.33 44.29 44.99 1,156,522 +0.54(+1.20%)
Aug 23, 2018 44.44 44.84 44.21 44.46 1,645,442 -0.05(-0.11%)
Aug 22, 2018 44.62 45.15 44.10 44.51 2,345,767 -0.64(-1.43%)
Aug 21, 2018 45.36 45.56 44.46 45.15 16,965,368 -0.23(-0.50%)
Aug 20, 2018 45.19 46.02 45.14 45.38 2,129,339 +0.12(+0.26%)
Aug 17, 2018 44.20 45.60 43.96 45.26 1,743,966 +0.64(+1.44%)
Aug 16, 2018 43.66 45.96 43.66 44.62 2,579,147 +0.72(+1.65%)
Aug 15, 2018 44.37 44.98 43.18 43.89 4,530,849 +1.63(+3.85%)
Aug 14, 2018 42.10 42.54 41.70 42.27 557,623 +0.20(+0.47%)
Aug 13, 2018 42.42 43.11 41.66 42.07 951,129 -0.61(-1.44%)
Aug 10, 2018 43.98 44.11 42.45 42.69 773,100 -1.54(-3.47%)
Aug 09, 2018 44.99 44.99 44.08 44.22 439,975 -0.70(-1.57%)
Aug 08, 2018 44.59 45.18 43.97 44.93 814,865 -0.09(-0.20%)
Aug 07, 2018 45.42 45.95 44.91 45.01 1,093,415 -0.33(-0.72%)
Aug 06, 2018 46.47 46.76 45.15 45.34 770,642 -1.36(-2.91%)
Aug 03, 2018 45.46 46.74 45.16 46.70 2,616,151 +1.29(+2.84%)
Aug 02, 2018 44.62 46.41 44.54 45.41 1,384,233 +0.49(+1.08%)
Aug 01, 2018 46.96 47.16 44.41 44.93 1,391,871 -2.28(-4.83%)
Jul 31, 2018 47.57 47.95 46.60 47.20 1,090,091 -1.20(-2.48%)
Jul 30, 2018 47.94 49.13 47.74 48.40 3,416,587 +0.29(+0.60%)
Jul 27, 2018 46.91 48.93 46.84 48.12 1,241,582 +1.47(+3.14%)
Jul 26, 2018 44.69 46.77 44.24 46.65 2,707,890 +2.54(+5.75%)
Jul 25, 2018 45.09 45.09 42.72 44.11 1,902,264 -1.13(-2.50%)
Jul 24, 2018 46.08 46.37 45.09 45.24 1,254,792 -0.53(-1.15%)
Jul 23, 2018 45.84 46.93 45.75 45.77 973,761 -0.25(-0.54%)
Jul 20, 2018 47.47 47.53 45.83 46.02 893,866 -2.03(-4.23%)
Jul 19, 2018 48.71 49.26 47.89 48.05 689,127 -1.11(-2.26%)
Jul 18, 2018 48.37 49.44 48.29 49.16 680,132 +0.55(+1.14%)
Jul 17, 2018 47.91 49.18 47.79 48.60 643,011 +0.65(+1.35%)
Jul 16, 2018 47.76 48.14 46.88 47.95 767,138 +0.08(+0.16%)
Jul 13, 2018 47.82 48.60 47.71 47.87 646,074 +0.15(+0.31%)
Jul 12, 2018 48.80 48.97 47.47 47.73 954,326 -1.02(-2.08%)
Jul 11, 2018 49.27 49.27 48.66 48.74 681,436 -1.24(-2.48%)
Jul 10, 2018 48.70 50.14 48.29 49.98 805,733 +1.19(+2.44%)
Jul 09, 2018 49.29 49.69 48.50 48.79 997,221 -0.52(-1.06%)
Jul 06, 2018 49.12 49.70 48.93 49.31 553,177 +0.06(+0.12%)
Jul 05, 2018 48.08 50.15 47.97 49.25 996,002 +1.42(+2.97%)
Jul 03, 2018 47.83 47.83 47.83 0 -0.94(-1.92%)
Jul 02, 2018 47.82 48.78 46.61 48.77 666,910 +0.30(+0.61%)
Jun 29, 2018 48.46 49.64 48.27 48.48 1,060,854 +0.27(+0.55%)
Jun 28, 2018 48.72 48.72 47.57 48.21 798,791 -0.52(-1.07%)
Jun 27, 2018 49.32 49.80 48.60 48.73 967,832 -0.39(-0.80%)
Jun 26, 2018 49.20 49.55 47.99 49.13 873,217 -0.14(-0.28%)
Jun 25, 2018 49.12 49.63 48.46 49.26 1,189,492 -0.08(-0.16%)
Jun 22, 2018 49.18 49.58 48.63 49.34 865,528 +0.49(+1.01%)
Jun 21, 2018 48.91 48.94 48.09 48.85 969,284 -0.15(-0.30%)
Jun 20, 2018 48.44 49.36 47.99 49.00 583,322 +0.72(+1.49%)
Jun 19, 2018 47.54 48.45 47.33 48.28 978,737 +0.56(+1.18%)
Jun 18, 2018 47.06 47.73 46.82 47.72 608,362 +0.31(+0.64%)
Jun 15, 2018 47.37 46.58 47.41 1,209,443 +0.04(+0.08%)
Jun 14, 2018 46.85 47.48 46.59 47.37 1,271,481 +0.52(+1.11%)
Jun 13, 2018 49.28 49.37 46.80 46.85 1,844,759 -2.53(-5.13%)
Jun 12, 2018 48.11 50.73 48.11 49.38 3,874,202 +1.98(+4.18%)
Jun 11, 2018 50.26 50.95 46.35 47.40 8,496,586 -8.75(-15.58%)
Jun 08, 2018 55.40 56.37 55.05 56.15 700,746 +0.41(+0.74%)
Jun 07, 2018 55.10 57.33 54.85 55.74 2,681,853 +0.51(+0.93%)
Jun 06, 2018 55.30 55.23 602,630 +1.36(+2.52%)
Jun 05, 2018 53.45 53.96 53.01 53.87 437,284 +0.28(+0.52%)
Jun 04, 2018 53.11 53.64 52.48 53.59 475,284 +0.55(+1.04%)
Jun 01, 2018 53.04 53.71 52.26 53.04 441,455 +0.57(+1.09%)
May 31, 2018 52.46 52.74 51.79 52.47 569,378 +0.17(+0.32%)
May 30, 2018 52.25 52.81 52.14 52.30 325,843 +0.13(+0.25%)
May 29, 2018 52.76 53.10 51.76 52.17 593,251 -1.05(-1.98%)
May 25, 2018 53.23 53.23 53.23 0 -0.45(-0.84%)
May 24, 2018 54.07 54.17 53.50 53.68 402,212 -0.38(-0.71%)
May 23, 2018 55.31 55.31 53.69 54.06 501,501 -1.36(-2.45%)
May 22, 2018 55.60 55.92 55.20 55.42 570,267 +0.15(+0.27%)
May 21, 2018 55.78 55.78 55.16 55.28 400,536 +0.08(+0.14%)
May 18, 2018 56.37 56.37 54.85 55.20 437,670 -1.17(-2.08%)
May 17, 2018 55.68 56.55 55.66 56.37 335,744 +0.63(+1.13%)
May 16, 2018 55.34 56.15 55.01 55.74 498,652 +0.44(+0.80%)
May 15, 2018 54.96 55.31 54.39 55.29 446,996 +0.35(+0.65%)
May 14, 2018 55.05 55.74 54.87 54.94 437,703 -0.09(-0.16%)
May 11, 2018 54.99 55.73 54.65 55.03 666,057 -0.29(-0.52%)
May 10, 2018 54.80 55.52 54.26 55.31 839,388 +0.48(+0.88%)
May 09, 2018 55.16 55.48 54.11 54.83 1,249,945 -0.97(-1.73%)
May 08, 2018 55.10 56.19 54.91 55.80 880,655 +0.46(+0.84%)
May 07, 2018 54.18 55.62 53.91 55.33 2,410,273 +1.14(+2.11%)
May 04, 2018 54.47 54.79 53.34 54.19 2,740,057 -0.84(-1.52%)
May 03, 2018 57.86 57.86 53.91 55.03 3,698,838 -6.05(-9.91%)
May 02, 2018 60.05 61.18 59.64 61.08 1,246,497 +1.17(+1.96%)
May 01, 2018 60.62 60.62 58.74 59.91 791,765 -0.49(-0.82%)
Apr 30, 2018 61.55 62.04 60.17 60.40 846,105 -0.76(-1.24%)
Apr 27, 2018 61.81 61.95 60.86 61.16 864,723 -0.47(-0.77%)
Apr 26, 2018 62.71 63.00 61.45 61.63 572,655 -1.16(-1.85%)
Apr 25, 2018 61.93 62.98 61.65 62.79 353,339 +0.59(+0.95%)
Apr 24, 2018 62.39 63.13 61.67 62.20 630,179 +0.32(+0.51%)
Apr 23, 2018 61.59 62.28 61.12 61.89 352,692 +0.30(+0.48%)
Apr 20, 2018 62.09 62.55 61.03 61.59 534,661 -0.39(-0.64%)
Apr 19, 2018 62.52 62.98 61.37 61.99 548,489 -0.20(-0.32%)
Apr 18, 2018 63.58 64.07 62.08 62.18 880,752 -1.92(-3.00%)
Apr 17, 2018 65.18 65.19 63.89 64.11 442,918 -0.68(-1.04%)
Apr 16, 2018 65.16 65.85 64.45 64.78 603,969 +0.74(+1.15%)
Apr 13, 2018 65.17 65.34 63.54 64.04 651,038 -0.91(-1.40%)
Apr 12, 2018 64.84 65.43 64.44 64.96 523,759 +0.51(+0.79%)
Apr 11, 2018 63.33 64.82 62.27 64.45 468,378 +0.79(+1.25%)
Apr 10, 2018 63.36 63.94 63.08 63.65 601,712 +1.30(+2.08%)
Apr 09, 2018 63.10 63.10 62.33 62.36 673,905 -0.37(-0.59%)
Apr 06, 2018 62.79 63.12 62.10 62.73 764,400 -0.35(-0.56%)
Apr 05, 2018 62.11 63.34 61.80 63.08 691,297 +1.31(+2.11%)
Apr 04, 2018 58.76 61.93 58.12 61.78 615,219 +1.81(+3.01%)
Apr 03, 2018 58.62 60.94 58.59 59.97 926,657 +1.88(+3.24%)
Apr 02, 2018 58.54 58.92 57.35 58.09 928,332 -0.56(-0.95%)
Mar 29, 2018 58.65 58.65 58.65 0 +1.60(+2.80%)
Mar 28, 2018 58.23 58.67 56.96 57.05 804,810 -1.41(-2.42%)
Mar 27, 2018 58.67 59.01 57.86 58.46 539,731 +0.19(+0.32%)
Mar 26, 2018 57.37 58.37 56.66 58.27 617,892 +1.77(+3.13%)
Mar 23, 2018 58.86 59.10 56.33 56.51 768,215 -2.26(-3.84%)
Mar 22, 2018 58.48 60.19 58.48 58.76 667,704 -0.17(-0.28%)
Mar 21, 2018 58.20 59.54 58.19 58.93 610,520 +0.76(+1.30%)
Mar 20, 2018 58.64 59.04 57.75 58.18 447,333 -0.44(-0.75%)
Mar 19, 2018 58.60 58.90 57.93 58.62 555,332 -0.03(-0.05%)
Mar 16, 2018 58.83 59.34 58.01 58.65 868,436 -0.31(-0.53%)
Mar 15, 2018 59.13 59.35 58.29 58.96 761,333 -0.22(-0.36%)
Mar 14, 2018 60.26 60.46 59.03 59.18 804,024 -0.81(-1.36%)
Mar 13, 2018 60.95 60.95 59.80 59.99 887,954 -0.51(-0.84%)
Mar 12, 2018 61.58 62.28 60.45 60.50 569,886 -1.06(-1.72%)
Mar 09, 2018 61.37 62.15 60.73 61.56 642,385 +0.77(+1.26%)
Mar 08, 2018 60.91 61.76 60.23 60.80 379,700 +0.11(+0.18%)
Mar 07, 2018 59.80 60.69 658,009 -0.61(-0.99%)
Mar 06, 2018 60.73 61.65 59.89 61.30 524,406 +1.25(+2.08%)
Mar 05, 2018 59.38 60.48 58.98 60.05 704,313 +0.45(+0.76%)
Mar 02, 2018 58.46 59.99 56.40 59.60 1,294,144 +0.86(+1.47%)
Mar 01, 2018 61.17 61.19 58.19 58.73 996,935 -2.17(-3.56%)
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%)
Feb 01, 2018 63.05 64.21 62.81 63.49 1,754,690 -0.10(-0.15%)
Jan 31, 2018 65.10 65.82 62.39 63.59 1,857,717 -1.46(-2.25%)
Jan 30, 2018 64.60 65.83 63.33 65.05 2,620,793 -0.47(-0.72%)
Jan 29, 2018 65.69 68.26 65.00 65.53 4,655,719 -5.43(-7.65%)
Jan 26, 2018 71.14 71.73 70.39 70.95 1,577,277 +0.28(+0.40%)
Jan 25, 2018 71.52 72.22 70.37 70.67 1,293,185 -1.01(-1.41%)
Jan 24, 2018 71.49 72.12 71.04 71.68 1,063,278 +0.19(+0.26%)
Jan 23, 2018 71.49 71.80 70.86 71.49 1,804,817 +0.11(+0.15%)
Jan 22, 2018 69.28 72.03 68.57 71.38 2,534,477 +0.79(+1.11%)
Jan 19, 2018 72.71 72.81 70.40 70.60 2,177,457 -2.17(-2.98%)
Jan 18, 2018 75.12 75.50 72.46 72.77 1,965,143 -2.88(-3.80%)
Jan 17, 2018 72.65 76.15 72.33 75.64 7,201,441 -4.74(-5.89%)
Jan 16, 2018 81.37 81.62 80.24 80.38 1,009,146 -0.50(-0.62%)
Jan 12, 2018 80.88 80.88 80.88 0 -0.88(-1.08%)
Jan 11, 2018 80.07 81.83 80.00 81.76 641,346 +1.89(+2.36%)
Jan 10, 2018 81.22 81.35 79.39 79.87 1,213,019 -1.35(-1.66%)
Jan 09, 2018 80.73 82.32 80.73 81.22 866,255 +0.61(+0.75%)
Jan 08, 2018 82.26 82.35 80.12 80.61 847,334 -1.42(-1.73%)
Jan 05, 2018 80.89 82.74 80.61 82.03 870,266 +1.48(+1.83%)
Jan 04, 2018 77.73 81.00 77.27 80.56 2,104,727 +3.80(+4.94%)
Jan 03, 2018 77.75 77.75 76.41 76.76 2,014,491 -0.79(-1.02%)
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.