Indicators

Adient Plc (NY: ADNT )

23.70 +0.80 (+3.49%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	62.93	63.00	61.35	61.45	913,839	-1.50(-2.38%)
Feb 27, 2018	63.37	64.29	62.93	62.95	732,827	-0.33(-0.52%)
Feb 26, 2018	63.04	63.60	62.64	63.27	695,000	+0.59(+0.95%)
Feb 23, 2018	63.16	63.46	62.44	62.68	356,759	-0.10(-0.16%)
Feb 22, 2018		63.34	62.40	62.78	499,095	-0.07(-0.11%)
Feb 21, 2018	63.21	63.73	62.57	62.85	482,801	-0.19(-0.30%)
Feb 20, 2018	61.15	63.56	61.08	63.04	948,103	+1.75(+2.86%)
Feb 16, 2018		61.28	61.28	61.28	0	-1.53(-2.44%)
Feb 15, 2018	63.65	63.65	62.42	62.82	492,380	-0.24(-0.38%)
Feb 14, 2018	61.62	63.32	61.62	63.06	815,527	+1.22(+1.97%)
Feb 13, 2018	62.85	63.39	61.72	61.84	1,039,968	-1.45(-2.28%)
Feb 12, 2018	61.28	64.39	60.74	63.28	1,782,758	+3.18(+5.29%)
Feb 09, 2018	61.10	61.47	58.52	60.11	1,668,921	-0.08(-0.13%)
Feb 08, 2018	62.95	63.02	60.17	60.18	1,177,991	-2.54(-4.04%)
Feb 07, 2018	62.90	63.34	61.85	62.72	941,702	-0.17(-0.27%)
Feb 06, 2018	60.12	63.67	60.07	62.89	1,979,590	+0.68(+1.10%)
Feb 05, 2018	63.57	63.96	60.34	62.20	2,141,660	-1.76(-2.76%)
Feb 02, 2018	63.58	64.29	62.91	63.97	2,286,568	-0.10(-0.15%)

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.