Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	68.57	69.60	68.28	69.53	643,461	+1.00(+1.46%)
Aug 30, 2017	67.55	68.58	66.86	68.52	793,582	+1.34(+1.99%)
Aug 29, 2017	66.39	67.41	66.04	67.19	643,762	+0.29(+0.43%)
Aug 28, 2017	67.39	67.39	66.48	66.90	299,199	-0.29(-0.42%)
Aug 25, 2017	68.02	68.56	67.15	67.19	237,439	-0.71(-1.04%)
Aug 24, 2017	67.85	68.42	67.35	67.90	329,798	-0.14(-0.20%)
Aug 23, 2017	67.63	68.90	67.29	68.03	850,344	+0.14(+0.20%)
Aug 22, 2017	68.17	68.17	67.33	67.90	884,376	+1.12(+1.68%)
Aug 21, 2017	64.93	67.19	64.71	66.77	1,431,989	+1.88(+2.90%)
Aug 18, 2017	64.43	65.28	63.82	64.89	508,560	+0.41(+0.64%)
Aug 17, 2017	65.40	65.47	64.43	64.48	942,749	-1.08(-1.65%)
Aug 16, 2017	64.69	66.12	64.69	65.56	916,427	+0.63(+0.97%)
Aug 15, 2017	65.42	65.42	64.27	64.93	776,065	-0.35(-0.54%)
Aug 14, 2017	64.92	65.83	64.58	65.29	530,277	+0.92(+1.44%)
Aug 11, 2017	63.02	64.55	62.70	64.36	587,691	+1.41(+2.23%)
Aug 10, 2017	64.07	64.07	62.40	62.96	710,275	-1.24(-1.93%)
Aug 09, 2017	64.22	64.45	63.65	64.20	506,373	-0.23(-0.35%)
Aug 08, 2017	64.24	64.82	63.92	64.42	410,154	+0.08(+0.12%)
Aug 07, 2017	63.78	64.49	63.74	64.34	477,874	+0.49(+0.77%)
Aug 04, 2017		64.02	62.66	63.85	602,689	+0.86(+1.36%)
Aug 03, 2017	63.06	63.46	62.73	63.00	537,008	-0.26(-0.40%)
Aug 02, 2017	62.86	63.61	62.69	63.25	674,230	+0.30(+0.48%)
Aug 01, 2017	64.53	64.53	62.39	62.95	861,304	-1.46(-2.26%)
Jul 31, 2017	64.47	64.85	63.70	64.40	712,482	-0.07(-0.11%)
Jul 28, 2017	65.22	65.22	63.74	64.47	1,028,887	-0.78(-1.19%)
Jul 27, 2017	65.27	68.81	64.92	65.25	1,709,578	-2.68(-3.94%)
Jul 26, 2017	67.10	69.12	67.09	67.92	1,334,442	+0.79(+1.17%)
Jul 25, 2017	66.93	67.25	66.19	67.14	1,208,224	+0.31(+0.47%)
Jul 24, 2017	67.38	67.47	66.29	66.82	1,178,564	-0.50(-0.74%)
Jul 21, 2017	68.53	68.53	66.32	67.32	1,110,120	-1.85(-2.68%)
Jul 20, 2017	69.24	69.51	68.34	69.17	474,687	+0.36(+0.53%)
Jul 19, 2017	68.60	69.00	68.04	68.81	383,634	+0.45(+0.66%)
Jul 18, 2017	68.60	68.82	68.18	68.36	472,226	-0.14(-0.20%)
Jul 17, 2017	67.72	68.82	67.72	68.50	748,443	+1.04(+1.54%)
Jul 14, 2017	68.09	68.67	67.20	67.46	1,107,750	-0.59(-0.86%)
Jul 13, 2017	67.19	68.37	67.19	68.04	653,840	+0.74(+1.11%)
Jul 12, 2017	67.46	68.43	67.10	67.30	1,003,200	-0.23(-0.33%)
Jul 11, 2017	67.16	68.40	66.62	67.53	929,449	+0.72(+1.07%)
Jul 10, 2017	66.44	67.08	66.15	66.81	692,704	+0.53(+0.80%)
Jul 07, 2017	64.85	66.44	64.57	66.28	625,757	+1.46(+2.25%)
Jul 06, 2017	64.33	65.40	64.30	64.82	701,975	+0.08(+0.12%)
Jul 05, 2017	64.52	65.12	63.88	64.74	354,879	+0.11(+0.17%)
Jul 03, 2017	64.66	65.91	64.44	64.64	512,577	+0.58(+0.90%)
Jun 30, 2017	63.46	64.37	63.41	64.06	332,723	+0.60(+0.94%)
Jun 29, 2017	63.22	63.74	62.79	63.46	616,335	+0.11(+0.17%)
Jun 28, 2017	62.50	63.67	61.93	63.35	1,086,353	+1.43(+2.31%)
Jun 27, 2017	62.88	63.18	61.65	61.92	960,512	-1.60(-2.51%)
Jun 26, 2017	63.03	63.90	62.85	63.52	447,687	+0.69(+1.09%)
Jun 23, 2017	62.89	63.17	62.32	62.83	1,598,287	+0.04(+0.06%)
Jun 22, 2017	62.09	63.25	61.76	62.79	671,019	+0.50(+0.80%)
Jun 21, 2017	61.11	62.33	61.04	62.29	694,083	+1.21(+1.97%)
Jun 20, 2017	60.41	61.51	60.26	61.09	607,840	+0.61(+1.00%)
Jun 19, 2017	60.89	61.52	60.13	60.48	1,059,903	-0.14(-0.23%)
Jun 16, 2017	62.83	62.85	60.00	60.62	1,435,089	-2.63(-4.15%)
Jun 15, 2017	61.96	63.52	61.53	63.24	1,191,881	+0.60(+0.95%)
Jun 14, 2017	64.49	64.65	62.07	62.65	1,695,668	-1.85(-2.87%)
Jun 13, 2017	65.35	66.04	64.19	64.50	891,461	-0.88(-1.35%)
Jun 12, 2017	65.70	66.53	65.27	65.38	1,078,894	-0.68(-1.02%)
Jun 09, 2017	66.75	66.96	65.61	66.06	869,091	-0.92(-1.38%)
Jun 08, 2017	67.71	67.71	65.74	66.98	1,093,486	-1.01(-1.48%)
Jun 07, 2017	67.35	68.75	67.30	67.99	725,699	+0.67(+0.99%)
Jun 06, 2017	67.67	68.09	66.56	67.32	979,474	-1.17(-1.70%)
Jun 05, 2017	69.57	69.89	68.44	68.49	790,740	-1.09(-1.56%)
Jun 02, 2017	68.33	69.82	68.14	69.57	995,535	+1.12(+1.63%)
Jun 01, 2017	67.17	69.49	67.10	68.46	1,248,188	+1.31(+1.96%)
May 31, 2017	65.74	67.35	65.51	67.14	902,492	+1.57(+2.39%)
May 30, 2017	64.96	65.99	64.56	65.58	761,926	+0.28(+0.44%)
May 26, 2017	64.50	65.81	63.38	65.29	1,330,243	+0.58(+0.89%)
May 25, 2017	67.03	67.46	64.40	64.71	1,144,860	-2.21(-3.31%)
May 24, 2017	67.09	67.19	66.13	66.93	617,509	-0.24(-0.35%)
May 23, 2017	68.24	68.43	66.96	67.16	716,150	-0.92(-1.35%)
May 22, 2017	68.16	68.79	67.68	68.08	630,108	+0.04(+0.06%)
May 19, 2017	67.81	68.53	67.73	68.04	752,655	+0.83(+1.24%)
May 18, 2017	66.73	67.94	66.02	67.21	1,148,628	+0.39(+0.59%)
May 17, 2017	70.54	70.93	66.69	66.82	1,649,816	-4.28(-6.02%)
May 16, 2017	70.89	71.39	70.74	71.10	1,172,423	+0.10(+0.14%)
May 15, 2017	70.20	71.45	69.95	71.00	845,546	+1.20(+1.71%)
May 12, 2017	69.59	70.03	69.57	69.81	578,893	+0.21(+0.30%)
May 11, 2017	69.47	70.26	69.36	69.60	365,842	-0.41(-0.59%)
May 10, 2017	70.21	70.37	69.53	70.01	374,594	+0.02(+0.03%)
May 09, 2017	69.64	70.54	69.19	69.99	521,950	+0.57(+0.82%)
May 08, 2017	69.54	70.01	68.74	69.43	911,282	-0.12(-0.17%)
May 05, 2017	68.64	69.66	68.64	69.54	646,737	+0.90(+1.31%)
May 04, 2017	69.02	69.02	67.63	68.64	942,734	-0.09(-0.13%)
May 03, 2017	67.44	69.07	67.30	68.73	1,317,946	+1.49(+2.21%)
May 02, 2017	73.33	73.48	66.62	67.24	2,828,337	-5.74(-7.87%)
May 01, 2017	72.54	73.78	72.16	72.98	757,748	+0.91(+1.26%)
Apr 28, 2017	73.23	73.66	70.84	72.07	1,512,692	+1.20(+1.69%)
Apr 27, 2017	68.78	71.13	68.58	70.88	1,757,247	+2.09(+3.03%)
Apr 26, 2017	68.91	69.18	68.45	68.79	775,294	+0.05(+0.07%)
Apr 25, 2017	68.24	69.03	68.10	68.74	913,098	+0.47(+0.69%)
Apr 24, 2017	68.02	68.80	68.01	68.27	757,103	+0.43(+0.64%)
Apr 21, 2017	67.84	68.35	67.46	67.84	647,384	+0.15(+0.22%)
Apr 20, 2017	66.40	67.90	66.40	67.69	834,611	+1.48(+2.23%)
Apr 19, 2017	65.22	66.73	65.22	66.21	780,229	+1.39(+2.15%)
Apr 18, 2017		65.90	64.22	64.82	1,287,257	-1.09(-1.65%)
Apr 17, 2017	65.62	66.20	65.61	65.91	551,393	+0.09(+0.13%)
Apr 13, 2017	64.85	66.03	64.75	65.82	689,473	+0.62(+0.95%)
Apr 12, 2017	66.16	66.55	64.98	65.20	786,534	-0.94(-1.42%)
Apr 11, 2017	65.81	66.33	65.24	66.14	606,542	+0.30(+0.46%)
Apr 10, 2017	65.93	66.80	65.12	65.84	832,067	+0.34(+0.52%)
Apr 07, 2017	65.36	65.84	64.76	65.50	721,624	+0.23(+0.35%)
Apr 06, 2017	64.82	65.47	64.20	65.27	1,490,920	+0.07(+0.11%)
Apr 05, 2017	66.86	67.08	64.88	65.20	1,259,049	-1.55(-2.32%)
Apr 04, 2017	68.03	68.79	66.39	66.75	748,209	-1.96(-2.85%)
Apr 03, 2017	71.38	71.67	68.17	68.71	1,056,459	-2.49(-3.50%)
Mar 31, 2017	70.43	72.01	69.97	71.20	695,508	+1.14(+1.62%)
Mar 30, 2017	69.88	70.24	69.20	70.06	693,382	+0.05(+0.07%)
Mar 29, 2017	70.99	70.99	69.99	70.01	657,364	-0.81(-1.15%)
Mar 28, 2017	69.51	71.19	69.49	70.83	988,672	+1.89(+2.74%)
Mar 27, 2017	66.87	68.98	66.40	68.94	802,869	+1.80(+2.69%)
Mar 24, 2017	66.63	67.85	66.13	67.13	869,740	+0.51(+0.77%)
Mar 23, 2017	68.40	68.79	66.62	66.62	922,981	-1.79(-2.61%)
Mar 22, 2017	67.50	68.53	66.96	68.40	982,100	+0.53(+0.78%)
Mar 21, 2017	70.42	70.79	67.80	67.88	1,188,619	-2.48(-3.52%)
Mar 20, 2017	71.06	71.31	70.22	70.36	997,052	-0.70(-0.99%)
Mar 17, 2017	72.11	72.11	69.92	71.06	2,019,647	-1.05(-1.46%)
Mar 16, 2017	74.23	74.25	71.56	72.11	992,550	-1.75(-2.36%)
Mar 15, 2017	72.48	74.15	72.21	73.86	1,361,878	+1.49(+2.06%)
Mar 14, 2017	70.75	73.13	69.99	72.37	1,337,314	+1.73(+2.45%)
Mar 13, 2017	68.68	71.37	68.47	70.64	1,540,064	+2.23(+3.27%)
Mar 10, 2017	68.54	68.69	67.82	68.40	1,009,103	+0.58(+0.85%)
Mar 09, 2017	67.59	69.36	67.07	67.83	2,101,133	+0.54(+0.80%)
Mar 08, 2017	67.16	67.70	66.53	67.29	744,498	+0.63(+0.95%)
Mar 07, 2017	65.86	66.69	65.75	66.66	1,197,584	+0.51(+0.77%)
Mar 06, 2017	65.69	66.22	65.55	66.15	615,064	-0.08(-0.12%)
Mar 03, 2017		66.54	65.05	66.23	838,851	+0.61(+0.92%)
Mar 02, 2017	65.89	66.38	65.57	65.62	830,488	-0.46(-0.69%)
Mar 01, 2017	66.48	66.84	65.89	66.08	923,421	+0.58(+0.88%)
Feb 28, 2017	65.74	66.33	65.51	65.51	1,048,327	-0.39(-0.59%)
Feb 27, 2017	64.80	66.21	64.62	65.90	877,964	+1.02(+1.58%)
Feb 24, 2017	64.31	65.42	63.43	64.87	1,569,916	+0.52(+0.80%)
Feb 23, 2017	66.84	67.21	64.30	64.36	908,842	-1.54(-2.34%)
Feb 22, 2017	65.37	65.99	64.78	65.90	1,127,630	+0.56(+0.85%)
Feb 21, 2017	64.58	67.30	64.58	65.34	2,439,839	+2.88(+4.61%)
Feb 17, 2017		62.46	62.46	62.46	0	-0.67(-1.07%)
Feb 16, 2017	62.26	63.37	62.26	63.14	1,297,803	+0.71(+1.14%)
Feb 15, 2017	60.55	62.80	60.15	62.42	1,043,052	+1.83(+3.03%)
Feb 14, 2017	59.67	60.64	57.80	60.59	810,177	+0.93(+1.55%)
Feb 13, 2017	59.92	60.65	59.60	59.66	747,379	-0.11(-0.18%)
Feb 10, 2017	59.78	60.43	59.36	59.77	673,133	+0.06(+0.10%)
Feb 09, 2017	59.18	60.22	59.02	59.71	631,727	+0.40(+0.67%)
Feb 08, 2017	58.93	59.42	57.67	59.31	1,048,500	+0.61(+1.03%)
Feb 07, 2017	60.54	60.99	58.49	58.71	1,066,338	-2.03(-3.34%)
Feb 06, 2017	62.06	62.66	60.22	60.73	609,378	-0.76(-1.24%)
Feb 03, 2017	64.77	64.87	60.57	61.50	1,209,248	-2.04(-3.21%)
Feb 02, 2017	62.81	64.06	62.81	63.54	1,299,051	+0.95(+1.51%)
Feb 01, 2017	62.32	63.68	62.13	62.59	747,960	+0.63(+1.02%)
Jan 31, 2017	62.71	63.00	61.48	61.95	682,816	-0.52(-0.83%)
Jan 30, 2017	62.41	62.63	61.73	62.47	419,802	-0.31(-0.50%)
Jan 27, 2017	64.30	65.28	62.09	62.78	1,310,971	-1.18(-1.85%)
Jan 26, 2017	64.11	65.21	63.75	63.96	745,441	+0.18(+0.28%)
Jan 25, 2017	64.76	65.80	63.73	63.79	578,409	-0.50(-0.77%)
Jan 24, 2017	62.77	64.48	62.55	64.29	625,709	+1.77(+2.82%)
Jan 23, 2017	62.52	63.83	62.13	62.52	610,213	-0.12(-0.19%)
Jan 20, 2017	62.19	63.43	61.94	62.64	749,282	+0.86(+1.39%)
Jan 19, 2017	63.44	63.85	61.22	61.78	1,083,139	-1.42(-2.25%)
Jan 18, 2017	61.50	63.32	61.28	63.20	1,255,620	+1.84(+3.01%)
Jan 17, 2017	59.96	61.80	59.92	61.36	754,921	+1.42(+2.38%)
Jan 13, 2017		59.93	59.93	59.93	0	+1.31(+2.23%)
Jan 12, 2017	60.03	60.22	58.37	58.63	632,664	-1.44(-2.40%)
Jan 11, 2017	57.22	60.24	56.94	60.07	1,511,778	+2.95(+5.16%)
Jan 10, 2017	55.60	57.55	55.47	57.12	1,180,719	+2.60(+4.76%)
Jan 09, 2017	54.89	55.23	54.50	54.53	392,973	-0.60(-1.08%)
Jan 06, 2017	55.78	56.37	54.88	55.12	1,167,183	-0.50(-0.89%)
Jan 05, 2017	56.90	56.99	55.28	55.62	720,850	-1.15(-2.03%)
Jan 04, 2017	56.71	57.11	56.12	56.77	843,567	+0.44(+0.78%)
Jan 03, 2017	57.34	57.85	56.05	56.33	701,538	-0.85(-1.48%)
Dec 30, 2016		57.18	57.18	57.18	0	+0.71(+1.26%)
Dec 29, 2016	56.41	57.25	55.37	56.47	1,507,181	+0.11(+0.19%)
Dec 28, 2016	56.36	56.79	56.11	56.36	634,445	+0.16(+0.28%)
Dec 27, 2016	55.09	56.50	54.89	56.21	414,649	+1.18(+2.15%)
Dec 23, 2016		55.03	55.03	55.03	0	-0.60(-1.07%)
Dec 22, 2016	55.34	55.87	54.50	55.62	1,010,979	+0.37(+0.67%)
Dec 21, 2016	54.06	55.48	53.58	55.25	659,934	+1.30(+2.41%)
Dec 20, 2016	51.49	54.55	50.89	53.95	1,339,075	+2.61(+5.07%)
Dec 19, 2016	52.82	52.83	50.49	51.35	2,037,663	-1.51(-2.86%)
Dec 16, 2016	54.92	55.12	52.77	52.86	995,737	-2.07(-3.77%)
Dec 15, 2016	55.75	56.22	54.65	54.93	750,757	-1.01(-1.81%)
Dec 14, 2016	55.78	56.52	55.21	55.94	1,063,416	-0.45(-0.80%)
Dec 13, 2016	56.28	57.25	56.03	56.39	1,314,981	+0.12(+0.21%)
Dec 12, 2016	56.73	56.73	55.18	56.28	961,215	-0.46(-0.81%)
Dec 09, 2016	55.47	57.10	55.13	56.73	1,367,558	+0.97(+1.73%)
Dec 08, 2016	55.27	55.94	54.49	55.77	1,354,569	+0.00(+0.00%)
Dec 07, 2016	53.92	55.91	53.68	55.77	847,631	+2.03(+3.78%)
Dec 06, 2016	53.20	53.95	53.07	53.74	1,201,071	+0.69(+1.31%)
Dec 05, 2016	53.33	53.97	52.97	53.05	525,646	+0.12(+0.22%)
Dec 02, 2016	53.35	53.76	52.41	52.93	533,624	-0.77(-1.44%)
Dec 01, 2016	52.24	53.76	51.86	53.70	1,118,586	+1.43(+2.74%)
Nov 30, 2016	52.88	52.88	51.85	52.26	657,050	-0.61(-1.16%)
Nov 29, 2016	52.70	53.61	52.69	52.88	742,950	-0.15(-0.28%)
Nov 28, 2016	54.25	54.50	52.96	53.03	957,633	-1.48(-2.72%)
Nov 25, 2016	54.50	55.12	54.14	54.51	402,314	-0.13(-0.23%)
Nov 23, 2016		54.64	54.64	54.64	0	-0.66(-1.20%)
Nov 22, 2016	51.45	55.30	50.97	55.30	1,780,490	+3.61(+6.99%)
Nov 21, 2016	51.08	52.20	50.70	51.69	1,071,640	-0.08(-0.15%)
Nov 18, 2016	52.28	53.12	51.62	51.77	1,240,525	-0.44(-0.84%)
Nov 17, 2016	48.80	53.80	48.80	52.21	3,384,145	+3.42(+7.00%)
Nov 16, 2016	46.65	48.85	46.40	48.79	2,655,713	+2.22(+4.78%)
Nov 15, 2016	44.87	46.79	44.66	46.57	1,088,958	+1.90(+4.26%)
Nov 14, 2016	45.44	46.54	43.26	44.66	1,823,777	-0.79(-1.74%)
Nov 11, 2016	44.55	46.02	44.00	45.45	2,166,561	+0.66(+1.48%)
Nov 10, 2016	42.92	45.11	42.08	44.79	2,602,150	+1.60(+3.71%)
Nov 09, 2016	43.43	44.68	42.19	43.19	4,037,431	-1.96(-4.34%)
Nov 08, 2016	42.07	45.41	38.70	45.15	6,857,778	+1.63(+3.74%)
Nov 07, 2016	42.55	43.98	42.47	43.52	5,958,027	+0.39(+0.90%)
Nov 04, 2016	43.05	43.69	41.25	43.13	3,982,443	-0.54(-1.23%)
Nov 03, 2016	43.91	44.12	43.31	43.67	2,390,323	-0.24(-0.56%)
Nov 02, 2016	43.62	44.50	43.23	43.91	4,469,355	-0.29(-0.66%)
Nov 01, 2016	44.69	45.68	43.76	44.20	9,444,824	-0.20(-0.46%)
Oct 31, 2016	45.86	47.03	43.88	44.41	23,214,632	-0.46(-1.02%)
Oct 28, 2016	45.86	45.86	43.84	44.87	1,453,543	+0.71(+1.61%)
Oct 27, 2016	44.40	44.66	43.85	44.16	1,447,005	-0.24(-0.55%)
Oct 26, 2016	42.65	45.80	42.64	44.40	2,691,905	+1.12(+2.59%)
Oct 25, 2016	45.56	45.56	42.68	43.28	1,716,625	-2.34(-5.13%)
Oct 24, 2016	46.84	46.84	45.55	45.62	1,097,089	-0.98(-2.09%)
Oct 21, 2016	47.40	47.40	46.32	46.60	1,253,904	-0.73(-1.55%)
Oct 20, 2016	48.28	48.54	47.13	47.33	762,378	-0.82(-1.70%)
Oct 19, 2016	48.20	49.27	47.82	48.15	1,607,215	+0.11(+0.22%)
Oct 18, 2016	48.49	48.55	47.53	48.04	857,375	-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.

Adient Plc (NY: ADNT )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Adient Plc (NY: ADNT )

Historical Prices

Sections

Services

Wapakoneta Daily News