Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adient Plc
(NY:
ADNT
)
29.12
-0.52 (-1.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
72.57
73.00
70.20
71.43
1,526,315
+1.18(+1.69%)
Apr 27, 2017
68.17
70.50
67.97
70.24
1,773,073
+2.07(+3.03%)
Apr 26, 2017
68.29
68.56
67.84
68.18
782,277
+0.05(+0.07%)
Apr 25, 2017
67.63
68.42
67.50
68.13
921,321
+0.47(+0.69%)
Apr 24, 2017
67.41
68.19
67.40
67.66
763,922
+0.43(+0.64%)
Apr 21, 2017
67.23
67.74
66.85
67.23
653,215
+0.15(+0.22%)
Apr 20, 2017
65.81
67.29
65.81
67.09
842,127
+1.47(+2.23%)
Apr 19, 2017
64.64
66.13
64.64
65.62
787,256
+1.38(+2.15%)
Apr 18, 2017
65.31
63.65
64.24
1,298,850
-1.08(-1.65%)
Apr 17, 2017
65.04
65.61
65.02
65.32
556,359
+0.09(+0.13%)
Apr 13, 2017
64.27
65.44
64.17
65.23
695,682
+0.61(+0.95%)
Apr 12, 2017
65.57
65.95
64.40
64.62
793,617
-0.93(-1.42%)
Apr 11, 2017
65.22
65.74
64.66
65.55
612,004
+0.30(+0.46%)
Apr 10, 2017
65.34
66.20
64.54
65.25
839,561
+0.34(+0.52%)
Apr 07, 2017
64.78
65.25
64.18
64.91
728,123
+0.22(+0.35%)
Apr 06, 2017
64.24
64.88
63.63
64.69
1,504,347
+0.07(+0.11%)
Apr 05, 2017
66.26
66.49
64.30
64.62
1,270,388
-1.53(-2.32%)
Apr 04, 2017
67.42
68.18
65.80
66.16
754,948
-1.94(-2.85%)
Apr 03, 2017
70.74
71.03
67.56
68.10
1,065,973
-2.47(-3.50%)
Mar 31, 2017
69.80
71.37
69.35
70.56
701,772
+1.13(+1.62%)
Mar 30, 2017
69.25
69.61
68.58
69.44
699,627
+0.05(+0.07%)
Mar 29, 2017
70.36
70.36
69.37
69.39
663,284
-0.81(-1.15%)
Mar 28, 2017
68.89
70.55
68.87
70.19
997,576
+1.87(+2.74%)
Mar 27, 2017
66.27
68.36
65.81
68.32
810,100
+1.79(+2.69%)
Mar 24, 2017
66.04
67.24
65.54
66.53
877,572
+0.51(+0.77%)
Mar 23, 2017
67.79
68.17
66.02
66.02
931,293
-1.77(-2.61%)
Mar 22, 2017
66.89
67.92
66.36
67.79
990,945
+0.52(+0.78%)
Mar 21, 2017
69.80
70.15
67.19
67.27
1,199,324
-2.46(-3.52%)
Mar 20, 2017
70.42
70.68
69.59
69.73
1,006,031
-0.70(-0.99%)
Mar 17, 2017
71.47
71.47
69.29
70.42
2,037,836
-1.04(-1.46%)
Mar 16, 2017
73.57
73.59
70.92
71.47
1,001,489
-1.73(-2.37%)
Mar 15, 2017
71.84
73.49
71.57
73.20
1,374,143
+1.48(+2.06%)
Mar 14, 2017
70.12
72.48
69.36
71.72
1,349,358
+1.71(+2.45%)
Mar 13, 2017
68.07
70.73
67.86
70.01
1,553,934
+2.21(+3.27%)
Mar 10, 2017
67.93
68.07
67.21
67.79
1,018,191
+0.57(+0.85%)
Mar 09, 2017
66.99
68.74
66.47
67.22
2,120,056
+0.53(+0.80%)
Mar 08, 2017
66.56
67.10
65.94
66.69
751,203
+0.63(+0.95%)
Mar 07, 2017
65.27
66.09
65.16
66.06
1,208,369
+0.50(+0.77%)
Mar 06, 2017
65.11
65.63
64.96
65.56
620,603
-0.08(-0.12%)
Mar 03, 2017
65.95
64.47
65.64
846,406
+0.60(+0.92%)
Mar 02, 2017
65.30
65.79
64.98
65.04
837,967
-0.45(-0.69%)
Mar 01, 2017
65.89
66.25
65.30
65.49
931,738
+0.57(+0.88%)
Feb 28, 2017
65.15
65.73
64.92
64.92
1,057,768
-0.39(-0.59%)
Feb 27, 2017
64.23
65.62
64.05
65.31
885,871
+1.02(+1.58%)
Feb 24, 2017
63.73
64.83
62.86
64.29
1,584,055
+0.51(+0.80%)
Feb 23, 2017
66.25
66.61
63.72
63.78
917,027
-1.53(-2.34%)
Feb 22, 2017
64.79
65.41
64.21
65.31
1,137,786
+0.55(+0.85%)
Feb 21, 2017
64.00
66.70
64.00
64.76
2,461,812
+2.85(+4.61%)
Feb 17, 2017
61.90
61.90
61.90
0
-0.67(-1.07%)
Feb 16, 2017
61.70
62.80
61.70
62.57
1,309,491
+0.71(+1.14%)
Feb 15, 2017
60.01
62.24
59.61
61.87
1,052,446
+1.82(+3.03%)
Feb 14, 2017
59.14
60.10
57.28
60.05
817,473
+0.92(+1.55%)
Feb 13, 2017
59.39
60.11
59.07
59.13
754,110
-0.11(-0.18%)
Feb 10, 2017
59.25
59.89
58.83
59.24
679,195
+0.06(+0.10%)
Feb 09, 2017
58.66
59.68
58.49
59.18
637,416
+0.40(+0.67%)
Feb 08, 2017
58.40
58.89
57.16
58.78
1,057,943
+0.60(+1.03%)
Feb 07, 2017
60.00
60.44
57.97
58.18
1,075,942
-2.01(-3.34%)
Feb 06, 2017
61.51
62.10
59.68
60.19
614,866
-0.75(-1.24%)
Feb 03, 2017
64.20
64.30
60.03
60.95
1,220,139
-2.02(-3.21%)
Feb 02, 2017
62.25
63.49
62.25
62.97
1,310,750
+0.94(+1.51%)
Feb 01, 2017
61.76
63.11
61.58
62.03
754,697
+0.63(+1.02%)
Jan 31, 2017
62.15
62.44
60.93
61.40
688,966
-0.51(-0.83%)
Jan 30, 2017
61.86
62.07
61.18
61.91
423,583
-0.31(-0.50%)
Jan 27, 2017
63.72
64.70
61.54
62.22
1,322,777
-1.17(-1.85%)
Jan 26, 2017
63.54
64.63
63.18
63.39
752,155
+0.17(+0.28%)
Jan 25, 2017
64.18
65.21
63.16
63.22
583,619
-0.49(-0.77%)
Jan 24, 2017
62.21
63.91
61.99
63.71
631,344
+1.75(+2.82%)
Jan 23, 2017
61.96
63.26
61.58
61.96
615,709
-0.12(-0.19%)
Jan 20, 2017
61.63
62.86
61.38
62.08
756,030
+0.85(+1.39%)
Jan 19, 2017
62.87
63.28
60.67
61.23
1,092,894
-1.41(-2.25%)
Jan 18, 2017
60.95
62.76
60.73
62.64
1,266,929
+1.83(+3.01%)
Jan 17, 2017
59.43
61.25
59.38
60.81
761,720
+1.41(+2.38%)
Jan 13, 2017
59.40
59.40
59.40
0
+1.30(+2.23%)
Jan 12, 2017
59.50
59.69
57.85
58.10
638,362
-1.43(-2.40%)
Jan 11, 2017
56.71
59.70
56.44
59.54
1,525,393
+2.92(+5.16%)
Jan 10, 2017
55.11
57.04
54.97
56.61
1,191,353
+2.57(+4.76%)
Jan 09, 2017
54.40
54.74
54.01
54.04
396,512
-0.59(-1.08%)
Jan 06, 2017
55.28
55.87
54.39
54.63
1,177,695
-0.49(-0.89%)
Jan 05, 2017
56.39
56.48
54.79
55.13
727,342
-1.14(-2.03%)
Jan 04, 2017
56.21
56.60
55.62
56.27
851,164
+0.44(+0.78%)
Jan 03, 2017
56.83
57.33
55.55
55.83
707,856
-0.84(-1.48%)
Dec 30, 2016
56.67
56.67
56.67
0
+0.71(+1.26%)
Dec 29, 2016
55.91
56.74
54.87
55.97
1,520,755
+0.11(+0.19%)
Dec 28, 2016
55.86
56.29
55.61
55.86
640,159
+0.15(+0.28%)
Dec 27, 2016
54.59
56.00
54.40
55.71
418,384
+1.17(+2.15%)
Dec 23, 2016
54.54
54.54
54.54
0
-0.59(-1.07%)
Dec 22, 2016
54.84
55.37
54.01
55.13
1,020,083
+0.37(+0.67%)
Dec 21, 2016
53.58
54.98
53.10
54.76
665,877
+1.29(+2.41%)
Dec 20, 2016
51.03
54.06
50.43
53.47
1,351,135
+2.58(+5.07%)
Dec 19, 2016
52.35
52.36
50.04
50.89
2,056,015
-1.50(-2.86%)
Dec 16, 2016
54.43
54.63
52.30
52.39
1,004,705
-2.05(-3.77%)
Dec 15, 2016
55.25
55.72
54.16
54.44
757,518
-1.01(-1.81%)
Dec 14, 2016
55.28
56.01
54.72
55.44
1,072,993
-0.44(-0.80%)
Dec 13, 2016
55.77
56.74
55.53
55.89
1,326,824
+0.12(+0.21%)
Dec 12, 2016
56.23
56.23
54.69
55.77
969,872
-0.45(-0.81%)
Dec 09, 2016
54.97
56.60
54.64
56.23
1,379,874
+0.96(+1.73%)
Dec 08, 2016
54.78
55.44
54.00
55.27
1,366,768
+0.00(+0.00%)
Dec 07, 2016
53.44
55.42
53.20
55.27
855,264
+2.01(+3.78%)
Dec 06, 2016
52.73
53.47
52.60
53.26
1,211,888
+0.69(+1.31%)
Dec 05, 2016
52.85
53.49
52.49
52.57
530,380
+0.12(+0.22%)
Dec 02, 2016
52.87
53.28
51.94
52.46
538,430
-0.76(-1.44%)
Dec 01, 2016
51.77
53.28
51.40
53.22
1,128,660
+1.42(+2.74%)
Nov 30, 2016
52.41
52.41
51.38
51.80
662,967
-0.61(-1.16%)
Nov 29, 2016
52.23
53.13
52.22
52.41
749,641
-0.15(-0.28%)
Nov 28, 2016
53.76
54.01
52.48
52.55
966,257
-1.47(-2.72%)
Nov 25, 2016
54.01
54.63
53.66
54.02
405,937
-0.13(-0.23%)
Nov 23, 2016
54.15
54.15
54.15
0
-0.66(-1.20%)
Nov 22, 2016
51.00
54.81
50.51
54.81
1,796,526
+3.58(+6.99%)
Nov 21, 2016
50.63
51.73
50.25
51.23
1,081,292
-0.08(-0.15%)
Nov 18, 2016
51.82
52.65
51.16
51.31
1,251,698
-0.44(-0.84%)
Nov 17, 2016
48.37
53.32
48.37
51.74
3,414,623
+3.38(+7.00%)
Nov 16, 2016
46.24
48.41
45.99
48.36
2,679,630
+2.21(+4.78%)
Nov 15, 2016
44.47
46.37
44.26
46.15
1,098,765
+1.89(+4.26%)
Nov 14, 2016
45.04
46.13
42.87
44.26
1,840,202
-0.78(-1.74%)
Nov 11, 2016
44.15
45.61
43.61
45.05
2,186,074
+0.66(+1.48%)
Nov 10, 2016
42.53
44.71
41.70
44.39
2,625,586
+1.59(+3.71%)
Nov 09, 2016
43.05
44.28
41.82
42.80
4,073,792
-1.94(-4.34%)
Nov 08, 2016
41.69
45.01
38.36
44.75
6,919,540
+1.62(+3.74%)
Nov 07, 2016
42.17
43.59
42.09
43.13
6,011,685
+0.39(+0.90%)
Nov 04, 2016
42.67
43.30
40.88
42.75
4,018,309
-0.53(-1.23%)
Nov 03, 2016
43.52
43.72
42.93
43.28
2,411,851
-0.24(-0.56%)
Nov 02, 2016
43.23
44.10
42.84
43.52
4,509,607
-0.29(-0.66%)
Nov 01, 2016
44.29
45.27
43.37
43.81
9,529,885
-0.20(-0.46%)
Oct 31, 2016
45.45
46.61
43.49
44.01
23,423,704
-0.45(-1.02%)
Oct 28, 2016
45.45
45.45
43.45
44.47
1,466,634
+0.71(+1.61%)
Oct 27, 2016
44.00
44.26
43.46
43.76
1,460,037
-0.24(-0.55%)
Oct 26, 2016
42.27
45.39
42.26
44.00
2,716,148
+1.11(+2.59%)
Oct 25, 2016
45.15
45.15
42.30
42.89
1,732,085
-2.32(-5.13%)
Oct 24, 2016
46.42
46.42
45.14
45.21
1,106,969
-0.97(-2.09%)
Oct 21, 2016
46.97
46.97
45.91
46.18
1,265,197
-0.73(-1.55%)
Oct 20, 2016
47.85
48.10
46.71
46.90
769,244
-0.81(-1.70%)
Oct 19, 2016
47.77
48.83
47.39
47.72
1,621,690
+0.11(+0.22%)
Oct 18, 2016
48.06
48.11
47.11
47.61
865,097
-0.12(-0.24%)
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
.