Adient Plc (NY: ADNT )

35.11 USD -1.39 (-3.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 78.70 78.70 78.70 0 -0.84(-1.06%)
Dec 28, 2017 79.30 79.68 78.88 79.54 324,319 +0.52(+0.66%)
Dec 27, 2017 78.80 79.32 78.65 79.02 375,286 +0.24(+0.30%)
Dec 26, 2017 79.96 79.96 78.51 78.78 492,594 -0.91(-1.14%)
Dec 22, 2017 80.20 80.27 79.49 79.69 501,188 -0.63(-0.78%)
Dec 21, 2017 80.92 81.04 79.84 80.32 399,310 -0.59(-0.73%)
Dec 20, 2017 80.42 81.21 79.80 80.91 546,855 +0.52(+0.65%)
Dec 19, 2017 80.91 81.55 80.18 80.39 551,703 -0.22(-0.27%)
Dec 18, 2017 79.28 81.78 79.15 80.61 555,232 +1.70(+2.15%)
Dec 15, 2017 77.85 79.41 77.85 78.91 559,802 +1.07(+1.37%)
Dec 14, 2017 78.65 79.02 77.59 77.84 617,118 -1.01(-1.28%)
Dec 13, 2017 80.42 81.07 78.79 78.85 620,635 -1.53(-1.90%)
Dec 12, 2017 79.61 80.62 79.42 80.38 845,981 +0.69(+0.87%)
Dec 11, 2017 78.55 79.92 78.17 79.69 704,274 +0.81(+1.03%)
Dec 08, 2017 79.54 80.05 78.68 78.88 541,559 -0.26(-0.33%)
Dec 07, 2017 78.07 79.76 77.94 79.14 660,677 +0.88(+1.12%)
Dec 06, 2017 79.02 79.99 78.18 78.26 518,152 -0.67(-0.85%)
Dec 05, 2017 78.60 79.44 78.35 78.93 544,333 +0.83(+1.06%)
Dec 04, 2017 79.00 79.21 77.86 78.10 650,689 -0.30(-0.38%)
Dec 01, 2017 78.02 78.43 77.13 78.40 704,563 +0.14(+0.18%)
Nov 30, 2017 79.16 79.56 77.32 78.26 740,829 -0.82(-1.04%)
Nov 29, 2017 79.57 79.80 78.47 79.08 495,678 -0.58(-0.73%)
Nov 28, 2017 78.17 80.44 77.62 79.66 940,422 +2.01(+2.59%)
Nov 27, 2017 77.85 78.45 77.05 77.65 729,721 -0.21(-0.27%)
Nov 24, 2017 77.62 77.93 77.21 77.86 189,612 +0.21(+0.27%)
Nov 22, 2017 77.88 78.68 77.14 77.65 597,341 -0.21(-0.27%)
Nov 21, 2017 78.73 79.00 76.93 77.86 962,983 -0.21(-0.27%)
Nov 20, 2017 76.50 78.61 75.92 78.07 736,336 +1.88(+2.47%)
Nov 17, 2017 74.58 77.00 73.97 76.19 1,626,313 +1.75(+2.35%)
Nov 16, 2017 74.74 75.86 74.20 74.44 1,094,493 +0.17(+0.23%)
Nov 15, 2017 74.65 75.49 73.67 74.27 856,950 -0.76(-1.01%)
Nov 14, 2017 76.25 76.25 74.37 75.03 986,861 -1.19(-1.56%)
Nov 13, 2017 76.67 76.73 75.49 76.22 643,212 -1.20(-1.55%)
Nov 10, 2017 76.59 78.86 76.24 77.42 496,752 +0.47(+0.61%)
Nov 09, 2017 77.01 77.24 75.63 76.95 528,215 -0.47(-0.61%)
Nov 08, 2017 78.04 78.22 76.79 77.42 388,609 -0.67(-0.86%)
Nov 07, 2017 78.51 78.62 76.80 78.09 534,061 -0.55(-0.70%)
Nov 06, 2017 78.44 79.65 78.41 78.64 692,013 -0.06(-0.08%)
Nov 03, 2017 81.47 82.26 78.31 78.70 1,039,683 -2.38(-2.94%)
Nov 02, 2017 82.51 82.51 78.53 81.08 1,673,608 -3.85(-4.53%)
Nov 01, 2017 83.21 85.32 83.18 84.93 1,065,710 +0.57(+0.68%)
Oct 31, 2017 83.81 84.49 83.28 84.36 692,106 +0.86(+1.03%)
Oct 30, 2017 83.84 84.19 82.89 83.50 492,311 -0.70(-0.83%)
Oct 27, 2017 83.52 84.63 83.04 84.20 604,458 +0.57(+0.68%)
Oct 26, 2017 82.72 84.33 82.22 83.63 975,953 -0.01(-0.01%)
Oct 25, 2017 85.92 85.92 83.20 83.64 788,876 -2.29(-2.66%)
Oct 24, 2017 85.51 86.26 85.35 85.93 515,988 +0.93(+1.09%)
Oct 23, 2017 85.02 85.99 84.58 85.00 268,582 -0.10(-0.12%)
Oct 20, 2017 85.44 85.85 84.99 85.10 390,965 +0.12(+0.14%)
Oct 19, 2017 85.00 85.35 84.04 84.98 416,119 -0.47(-0.55%)
Oct 18, 2017 85.15 85.92 84.74 85.45 454,813 +0.29(+0.34%)
Oct 17, 2017 84.45 85.76 84.45 85.16 472,742 +0.09(+0.11%)
Oct 16, 2017 84.03 85.18 83.63 85.07 507,008 +1.29(+1.54%)
Oct 13, 2017 84.38 84.78 83.22 83.78 343,193 -0.47(-0.56%)
Oct 12, 2017 83.96 84.38 83.00 84.25 559,856 -0.24(-0.28%)
Oct 11, 2017 84.11 84.65 83.13 84.49 641,359 +0.28(+0.33%)
Oct 10, 2017 83.94 84.51 83.36 84.21 471,150 +0.28(+0.33%)
Oct 09, 2017 84.67 85.04 83.72 83.93 278,687 -0.74(-0.87%)
Oct 06, 2017 84.26 85.13 83.89 84.67 595,745 +0.25(+0.30%)
Oct 05, 2017 85.21 85.52 84.00 84.42 1,074,891 -0.65(-0.76%)
Oct 04, 2017 85.13 85.84 84.79 85.07 780,953 -0.11(-0.13%)
Oct 03, 2017 85.90 86.42 84.25 85.18 731,363 +0.21(+0.25%)
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.