Adient plc Ordinary Shares Historical Stock Prices

ADNT 
$55.2322
*  
0.1622
0.29%
Get ADNT Alerts
*Delayed - data as of Dec. 7, 2016 9:36 ET  -  Find a broker to begin trading ADNT now
Exchange:NYSE

Community Rating:
View:    ADNT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:36 55.17 55.45 55.01 55.2322 9,087
12/06/2016 54.52 55.29 54.39 55.07 1,172,028
12/05/2016 54.65 55.31 54.28 54.36 512,936
12/02/2016 54.67 55.09 53.7106 54.24 520,621
12/01/2016 53.53 55.09 53.15 55.03 1,091,537
11/30/2016 54.19 54.19 53.13 53.56 641,162
11/29/2016 54.01 54.94 54 54.19 724,985
11/28/2016 55.59 55.8473 54.27 54.34 934,476
11/25/2016 55.85 56.49 55.48 55.86 392,586
11/23/2016 56.01 56.502 55.51 55.99 1,008,798
11/22/2016 52.73 56.67 52.23 56.67 1,737,436
11/21/2016 52.35 53.49 51.96 52.97 1,045,727
11/18/2016 53.58 54.44 52.9 53.05 1,210,528
11/17/2016 50.01 55.13 50.01 53.5 3,302,312
11/16/2016 47.81 50.06 47.55 50 2,591,494
11/15/2016 45.98 47.95 45.77 47.72 1,062,626
11/14/2016 46.57 47.6976 44.33 45.77 1,779,676
11/11/2016 45.65 47.17 45.09 46.58 2,114,171
11/10/2016 43.98 46.23 43.12 45.9 2,539,227
11/09/2016 44.51 45.79 43.24 44.26 3,939,800
11/08/2016 43.11 46.54 39.66 46.27 6,691,947
11/07/2016 43.6 45.07 43.52 44.6 5,813,953
11/04/2016 44.12 44.77 42.271 44.2 3,886,142
11/03/2016 45 45.21 44.385 44.75 2,332,522
11/02/2016 44.7 45.6 44.3 45 4,361,280
11/01/2016 45.8 46.81 44.84 45.3 9,198,676
10/31/2016 47 48.2 44.97 45.51 22,635,660
10/28/2016 47 47 44.93 45.98 1,418,395
10/27/2016 45.5 45.77 44.94 45.25 1,412,015
10/26/2016 43.71 46.93 43.7 45.5 2,626,811
10/25/2016 46.69 46.69 43.74 44.35 1,675,115
10/24/2016 48 48 46.675 46.75 1,070,560
10/21/2016 48.57 48.57 47.47 47.75 1,223,583
10/20/2016 49.48 49.74 48.3 48.5 743,943
10/19/2016 49.39 50.49 49 49.34 1,568,351
10/18/2016 49.69 49.75 48.71 49.23 836,643
10/17/2016 50.6 54 48.12 49.35 2,543,387
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?