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

Adient Plc (NY: ADNT )

28.02 -0.09 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2019 23.25 24.13 22.96 23.75 1,474,288 +0.69(+2.99%)
Jul 30, 2019 23.16 23.24 22.17 23.06 1,403,992 -0.65(-2.74%)
Jul 29, 2019 23.55 23.79 23.20 23.71 769,185 +0.07(+0.30%)
Jul 26, 2019 23.28 23.82 22.98 23.64 1,098,400 +0.41(+1.76%)
Jul 25, 2019 24.41 24.63 22.93 23.23 1,225,116 -1.59(-6.41%)
Jul 24, 2019 23.26 24.83 23.09 24.82 1,437,832 +1.61(+6.94%)
Jul 23, 2019 22.33 23.48 22.00 23.21 2,083,511 +1.50(+6.91%)
Jul 22, 2019 22.19 22.73 21.69 21.71 906,336 -0.27(-1.23%)
Jul 19, 2019 21.65 22.82 21.65 21.98 860,600 +0.35(+1.62%)
Jul 18, 2019 21.50 21.72 20.95 21.63 1,210,241 +0.03(+0.14%)
Jul 17, 2019 21.61 21.95 21.01 21.60 1,441,612 -0.33(-1.50%)
Jul 16, 2019 21.61 22.56 21.06 21.93 1,901,680 -0.10(-0.45%)
Jul 15, 2019 22.09 22.37 21.23 22.03 1,128,785 -0.06(-0.27%)
Jul 12, 2019 21.61 22.76 21.52 22.09 1,492,500 +0.51(+2.36%)
Jul 11, 2019 22.78 22.78 21.52 21.58 1,974,617 -1.20(-5.27%)
Jul 10, 2019 22.73 23.00 21.65 22.78 1,912,126 +0.26(+1.15%)
Jul 09, 2019 22.77 22.96 22.23 22.52 1,350,723 -0.51(-2.21%)
Jul 08, 2019 23.43 24.13 22.73 23.03 1,629,179 -0.58(-2.46%)
Jul 05, 2019 23.53 23.85 22.95 23.61 806,100 -0.16(-0.67%)
Jul 03, 2019 23.81 24.00 23.19 23.77 1,096,100 +0.15(+0.64%)
Jul 02, 2019 23.97 24.06 23.13 23.62 2,007,001 -0.44(-1.83%)
Jul 01, 2019 24.94 25.30 23.69 24.06 2,142,382 -0.21(-0.87%)
Jun 28, 2019 23.86 24.92 23.85 24.27 13,446,700 +0.42(+1.76%)
Jun 27, 2019 23.11 23.92 23.10 23.85 1,788,309 +0.67(+2.89%)
Jun 26, 2019 22.25 23.31 22.25 23.18 1,752,603 +0.97(+4.37%)
Jun 25, 2019 22.01 22.23 21.71 22.21 1,001,559 +0.20(+0.91%)
Jun 24, 2019 22.12 22.15 21.39 22.01 1,037,915 -0.17(-0.77%)
Jun 21, 2019 22.15 22.48 21.80 22.18 1,714,800 +0.01(+0.05%)
Jun 20, 2019 21.77 22.42 21.68 22.17 1,357,192 +0.83(+3.89%)
Jun 19, 2019 21.60 21.67 20.87 21.34 951,798 -0.10(-0.47%)
Jun 18, 2019 21.05 22.00 20.91 21.44 1,581,091 +0.64(+3.08%)
Jun 17, 2019 20.55 21.08 19.90 20.80 1,138,730 +0.38(+1.86%)
Jun 14, 2019 20.83 21.03 20.03 20.42 1,301,900 -0.63(-2.99%)
Jun 13, 2019 20.66 21.23 20.15 21.05 1,708,056 +0.34(+1.64%)
Jun 12, 2019 21.53 21.55 20.59 20.71 1,591,730 -1.01(-4.65%)
Jun 11, 2019 21.19 22.37 21.02 21.72 1,869,373 +0.93(+4.47%)
Jun 10, 2019 20.85 21.68 20.72 20.79 2,415,360 +0.40(+1.96%)
Jun 07, 2019 19.83 20.68 19.37 20.39 1,317,700 +0.64(+3.24%)
Jun 06, 2019 19.13 20.02 18.79 19.75 2,267,089 +0.36(+1.86%)
Jun 05, 2019 18.91 19.61 18.00 19.39 1,961,941 +0.47(+2.48%)
Jun 04, 2019 17.88 19.26 17.75 18.92 1,944,582 +1.52(+8.74%)
Jun 03, 2019 17.05 17.85 16.86 17.40 1,930,108 +0.14(+0.81%)
May 31, 2019 17.03 17.52 16.58 17.26 1,921,500 -0.65(-3.63%)
May 30, 2019 18.10 18.99 17.72 17.91 1,582,596 -0.16(-0.89%)
May 29, 2019 17.79 18.19 17.46 18.07 968,291 -0.02(-0.11%)
May 28, 2019 17.39 18.23 17.39 18.09 1,423,763 +0.73(+4.21%)
May 24, 2019 17.23 17.57 16.91 17.36 1,005,700 +0.21(+1.22%)
May 23, 2019 16.45 17.18 16.37 17.15 1,775,293 +0.35(+2.08%)
May 22, 2019 17.54 17.77 16.67 16.80 1,359,486 -0.98(-5.51%)
May 21, 2019 17.61 18.09 17.34 17.78 1,650,030 +0.17(+0.97%)
May 20, 2019 17.55 18.37 17.36 17.61 2,333,755 -0.36(-2.00%)
May 17, 2019 17.79 18.55 17.51 17.97 1,965,900 -0.07(-0.39%)
May 16, 2019 20.20 20.59 17.80 18.04 3,647,579 -2.36(-11.57%)
May 15, 2019 20.33 20.45 19.54 20.40 2,750,184 -0.28(-1.35%)
May 14, 2019 20.61 20.83 20.09 20.68 2,385,851 +0.17(+0.83%)
May 13, 2019 20.59 21.14 20.08 20.51 2,240,916 -0.93(-4.34%)
May 10, 2019 21.03 21.64 20.60 21.44 2,265,500 +0.19(+0.89%)
May 09, 2019 21.28 21.44 20.06 21.25 3,060,817 -0.78(-3.54%)
May 08, 2019 22.08 22.69 21.64 22.03 2,195,696 +0.06(+0.27%)
May 07, 2019 22.88 23.00 21.55 21.97 2,902,929 -2.38(-9.77%)
May 06, 2019 23.76 24.57 23.32 24.35 2,138,518 -0.54(-2.17%)
May 03, 2019 24.02 25.01 23.64 24.89 1,657,200 +0.99(+4.14%)
May 02, 2019 22.99 23.93 22.71 23.90 1,539,955 +0.88(+3.82%)
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.