NYSE - Delayed Quote • USD
Adient plc (ADNT)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 28.20 | 28.46 | 27.73 | 28.02 | 28.02 | 1,175,400 |
Apr 17, 2024 | 28.83 | 28.92 | 27.98 | 28.11 | 28.11 | 1,146,600 |
Apr 16, 2024 | 28.89 | 28.92 | 28.35 | 28.64 | 28.64 | 1,046,300 |
Apr 15, 2024 | 29.80 | 30.10 | 29.13 | 29.19 | 29.19 | 961,200 |
Apr 12, 2024 | 30.79 | 30.79 | 29.74 | 29.76 | 29.76 | 858,500 |
Apr 11, 2024 | 30.24 | 31.21 | 29.96 | 31.13 | 31.13 | 1,272,900 |
Apr 10, 2024 | 30.46 | 30.60 | 29.30 | 30.24 | 30.24 | 1,990,200 |
Apr 9, 2024 | 31.49 | 31.85 | 31.20 | 31.78 | 31.78 | 1,189,900 |
Apr 8, 2024 | 31.52 | 31.85 | 31.09 | 31.11 | 31.11 | 1,141,000 |
Apr 5, 2024 | 31.18 | 31.58 | 30.82 | 31.15 | 31.15 | 1,048,600 |
Apr 4, 2024 | 32.27 | 32.49 | 31.17 | 31.26 | 31.26 | 863,300 |
Apr 3, 2024 | 31.31 | 31.89 | 31.31 | 31.83 | 31.83 | 691,200 |
Apr 2, 2024 | 31.53 | 31.90 | 31.41 | 31.55 | 31.55 | 928,300 |
Apr 1, 2024 | 32.79 | 32.79 | 31.80 | 31.92 | 31.92 | 1,024,800 |
Mar 28, 2024 | 33.33 | 33.74 | 32.89 | 32.92 | 32.92 | 1,158,900 |
Mar 27, 2024 | 32.01 | 33.21 | 30.67 | 33.17 | 33.17 | 2,856,200 |
Mar 26, 2024 | 33.30 | 33.30 | 31.84 | 31.91 | 31.91 | 1,046,900 |
Mar 25, 2024 | 33.18 | 33.43 | 32.76 | 33.20 | 33.20 | 618,300 |
Mar 22, 2024 | 33.57 | 33.60 | 32.66 | 32.99 | 32.99 | 760,700 |
Mar 21, 2024 | 33.90 | 34.16 | 33.53 | 33.73 | 33.73 | 764,500 |
Mar 20, 2024 | 32.83 | 33.96 | 32.83 | 33.77 | 33.77 | 915,100 |
Mar 19, 2024 | 32.51 | 32.97 | 32.38 | 32.83 | 32.83 | 811,100 |
Mar 18, 2024 | 32.75 | 33.08 | 32.23 | 32.52 | 32.52 | 1,301,200 |
Mar 15, 2024 | 32.49 | 33.19 | 32.49 | 32.58 | 32.58 | 2,430,700 |
Mar 14, 2024 | 34.10 | 34.23 | 32.28 | 32.52 | 32.52 | 1,050,900 |
Mar 13, 2024 | 34.23 | 35.05 | 34.00 | 34.40 | 34.40 | 1,010,300 |
Mar 12, 2024 | 35.40 | 35.49 | 34.01 | 34.46 | 34.46 | 1,019,300 |
Mar 11, 2024 | 35.10 | 35.62 | 35.10 | 35.31 | 35.31 | 1,046,700 |
Mar 8, 2024 | 35.67 | 35.94 | 34.96 | 35.24 | 35.24 | 677,200 |
Mar 7, 2024 | 34.75 | 35.72 | 34.49 | 35.32 | 35.32 | 804,600 |
Mar 6, 2024 | 34.63 | 34.68 | 34.15 | 34.63 | 34.63 | 708,900 |
Mar 5, 2024 | 33.22 | 34.35 | 33.08 | 34.34 | 34.34 | 863,600 |
Mar 4, 2024 | 33.52 | 33.61 | 32.99 | 33.37 | 33.37 | 715,900 |
Mar 1, 2024 | 34.03 | 34.03 | 33.33 | 33.44 | 33.44 | 552,200 |
Feb 29, 2024 | 34.11 | 34.43 | 33.51 | 33.94 | 33.94 | 1,008,900 |
Feb 28, 2024 | 33.72 | 34.28 | 33.66 | 33.67 | 33.67 | 527,600 |
Feb 27, 2024 | 34.46 | 34.83 | 33.83 | 34.20 | 34.20 | 628,500 |
Feb 26, 2024 | 34.15 | 34.74 | 33.48 | 33.98 | 33.98 | 616,600 |
Feb 23, 2024 | 34.11 | 35.08 | 34.11 | 34.38 | 34.38 | 1,441,500 |
Feb 22, 2024 | 34.14 | 34.41 | 33.83 | 34.17 | 34.17 | 1,029,400 |
Feb 21, 2024 | 34.22 | 34.67 | 34.04 | 34.28 | 34.28 | 1,142,800 |
Feb 20, 2024 | 34.01 | 34.53 | 33.83 | 34.36 | 34.36 | 1,071,700 |
Feb 16, 2024 | 34.58 | 35.04 | 33.96 | 34.50 | 34.50 | 1,024,500 |
Feb 15, 2024 | 34.20 | 35.25 | 34.07 | 34.89 | 34.89 | 1,273,600 |
Feb 14, 2024 | 33.66 | 34.00 | 33.19 | 33.81 | 33.81 | 1,361,600 |
Feb 13, 2024 | 33.29 | 34.18 | 32.92 | 33.16 | 33.16 | 1,947,500 |
Feb 12, 2024 | 34.17 | 35.19 | 34.17 | 34.72 | 34.72 | 1,589,000 |
Feb 9, 2024 | 33.78 | 34.36 | 33.50 | 34.13 | 34.13 | 2,418,400 |
Feb 8, 2024 | 32.87 | 34.06 | 32.47 | 33.62 | 33.62 | 2,091,500 |
Feb 7, 2024 | 35.15 | 35.39 | 32.85 | 32.88 | 32.88 | 2,927,600 |
Feb 6, 2024 | 34.78 | 36.04 | 34.67 | 35.61 | 35.61 | 1,435,400 |
Feb 5, 2024 | 34.94 | 35.10 | 34.54 | 34.94 | 34.94 | 743,700 |
Feb 2, 2024 | 35.35 | 35.72 | 35.10 | 35.52 | 35.52 | 768,900 |
Feb 1, 2024 | 35.06 | 35.96 | 34.89 | 35.89 | 35.89 | 660,500 |
Jan 31, 2024 | 35.23 | 35.85 | 34.53 | 34.71 | 34.71 | 715,000 |
Jan 30, 2024 | 35.46 | 35.90 | 35.16 | 35.23 | 35.23 | 618,700 |
Jan 29, 2024 | 35.10 | 35.65 | 34.96 | 35.53 | 35.53 | 637,700 |
Jan 26, 2024 | 35.27 | 35.88 | 34.85 | 35.21 | 35.21 | 880,000 |
Jan 25, 2024 | 34.48 | 34.89 | 34.28 | 34.83 | 34.83 | 625,200 |
Jan 24, 2024 | 34.85 | 34.85 | 34.05 | 34.14 | 34.14 | 597,400 |
Jan 23, 2024 | 35.04 | 35.29 | 34.48 | 34.56 | 34.56 | 1,190,800 |
Jan 22, 2024 | 33.60 | 35.13 | 33.53 | 34.31 | 34.31 | 1,294,100 |
Jan 19, 2024 | 32.76 | 33.19 | 32.38 | 33.13 | 33.13 | 700,100 |
Jan 18, 2024 | 32.63 | 32.86 | 32.14 | 32.79 | 32.79 | 789,700 |
Jan 17, 2024 | 32.20 | 32.58 | 31.85 | 32.26 | 32.26 | 724,800 |
Jan 16, 2024 | 32.03 | 32.79 | 31.77 | 32.72 | 32.72 | 509,300 |
Jan 12, 2024 | 34.17 | 34.17 | 32.49 | 32.64 | 32.64 | 517,100 |
Jan 11, 2024 | 33.80 | 33.91 | 33.24 | 33.64 | 33.64 | 566,400 |
Jan 10, 2024 | 33.94 | 34.04 | 33.18 | 34.02 | 34.02 | 517,200 |
Jan 9, 2024 | 34.13 | 34.28 | 33.83 | 34.02 | 34.02 | 683,200 |
Jan 8, 2024 | 34.16 | 34.97 | 34.08 | 34.64 | 34.64 | 532,800 |
Jan 5, 2024 | 33.93 | 35.17 | 33.69 | 34.29 | 34.29 | 616,100 |
Jan 4, 2024 | 33.60 | 34.17 | 33.28 | 34.04 | 34.04 | 947,000 |
Jan 3, 2024 | 35.83 | 36.04 | 33.89 | 33.93 | 33.93 | 1,018,900 |
Jan 2, 2024 | 36.05 | 37.04 | 35.78 | 36.49 | 36.49 | 546,500 |
Dec 29, 2023 | 36.63 | 36.69 | 36.25 | 36.36 | 36.36 | 951,200 |
Dec 28, 2023 | 36.38 | 36.75 | 36.38 | 36.59 | 36.59 | 547,600 |
Dec 27, 2023 | 37.12 | 37.12 | 36.35 | 36.53 | 36.53 | 516,500 |
Dec 26, 2023 | 36.97 | 37.03 | 36.52 | 36.90 | 36.90 | 371,500 |
Dec 22, 2023 | 36.69 | 37.19 | 36.54 | 36.74 | 36.74 | 552,000 |
Dec 21, 2023 | 36.25 | 36.72 | 36.02 | 36.66 | 36.66 | 649,800 |
Dec 20, 2023 | 36.37 | 36.98 | 35.78 | 35.83 | 35.83 | 774,300 |
Dec 19, 2023 | 35.63 | 36.64 | 35.63 | 36.53 | 36.53 | 684,100 |
Dec 18, 2023 | 35.37 | 35.79 | 34.89 | 35.50 | 35.50 | 824,600 |
Dec 15, 2023 | 35.96 | 36.08 | 35.08 | 35.18 | 35.18 | 1,803,200 |
Dec 14, 2023 | 34.30 | 35.88 | 33.96 | 35.86 | 35.86 | 1,438,300 |
Dec 13, 2023 | 33.26 | 33.74 | 32.23 | 33.74 | 33.74 | 1,283,200 |
Dec 12, 2023 | 33.23 | 33.70 | 33.08 | 33.37 | 33.37 | 1,503,200 |
Dec 11, 2023 | 32.80 | 33.47 | 32.60 | 33.35 | 33.35 | 1,127,800 |
Dec 8, 2023 | 33.00 | 33.35 | 32.60 | 32.89 | 32.89 | 1,264,300 |
Dec 7, 2023 | 32.92 | 33.11 | 32.70 | 32.99 | 32.99 | 1,005,000 |
Dec 6, 2023 | 33.26 | 33.85 | 32.78 | 32.90 | 32.90 | 861,500 |
Dec 5, 2023 | 33.17 | 33.26 | 32.61 | 32.84 | 32.84 | 1,083,100 |
Dec 4, 2023 | 33.20 | 33.66 | 33.14 | 33.40 | 33.40 | 1,740,500 |
Dec 1, 2023 | 32.06 | 33.36 | 31.91 | 33.28 | 33.28 | 1,672,600 |
Nov 30, 2023 | 32.61 | 32.82 | 32.06 | 32.20 | 32.20 | 1,208,900 |
Nov 29, 2023 | 32.91 | 33.18 | 32.32 | 32.45 | 32.45 | 1,524,400 |
Nov 28, 2023 | 32.13 | 32.49 | 31.61 | 32.17 | 32.17 | 1,402,200 |
Nov 27, 2023 | 32.24 | 32.44 | 31.93 | 32.10 | 32.10 | 1,052,000 |
Nov 24, 2023 | 32.23 | 32.81 | 32.01 | 32.50 | 32.50 | 697,000 |
Nov 22, 2023 | 32.20 | 32.57 | 32.05 | 32.12 | 32.12 | 952,900 |
Nov 21, 2023 | 32.50 | 32.85 | 32.08 | 32.12 | 32.12 | 1,061,600 |
Nov 20, 2023 | 32.75 | 33.14 | 32.45 | 32.90 | 32.90 | 1,358,400 |
Nov 17, 2023 | 33.24 | 33.25 | 32.61 | 32.80 | 32.80 | 1,386,200 |
Nov 16, 2023 | 33.00 | 33.40 | 32.58 | 32.83 | 32.83 | 1,050,700 |
Nov 15, 2023 | 32.77 | 33.63 | 32.66 | 33.11 | 33.11 | 2,036,500 |
Nov 14, 2023 | 32.47 | 33.31 | 32.46 | 32.75 | 32.75 | 2,107,000 |
Nov 13, 2023 | 31.46 | 31.77 | 31.24 | 31.32 | 31.32 | 903,700 |
Nov 10, 2023 | 30.36 | 32.26 | 30.21 | 31.70 | 31.70 | 1,544,400 |
Nov 9, 2023 | 32.35 | 32.70 | 30.10 | 30.20 | 30.20 | 1,581,800 |
Nov 8, 2023 | 31.09 | 32.61 | 30.52 | 32.49 | 32.49 | 1,927,300 |
Nov 7, 2023 | 35.11 | 35.79 | 34.89 | 35.59 | 35.59 | 1,516,600 |
Nov 6, 2023 | 35.99 | 36.08 | 35.13 | 35.28 | 35.28 | 1,321,700 |
Nov 3, 2023 | 35.70 | 36.63 | 35.60 | 35.91 | 35.91 | 811,800 |
Nov 2, 2023 | 34.16 | 34.64 | 33.38 | 34.54 | 34.54 | 994,300 |
Nov 1, 2023 | 33.75 | 33.75 | 32.77 | 33.58 | 33.58 | 737,300 |
Oct 31, 2023 | 33.51 | 33.78 | 33.13 | 33.69 | 33.69 | 720,700 |
Oct 30, 2023 | 34.15 | 34.15 | 33.05 | 33.48 | 33.48 | 974,700 |
Oct 27, 2023 | 34.36 | 34.36 | 33.27 | 33.61 | 33.61 | 751,400 |
Oct 26, 2023 | 34.81 | 35.31 | 34.24 | 34.40 | 34.40 | 813,500 |
Oct 25, 2023 | 33.91 | 34.49 | 33.62 | 34.37 | 34.37 | 659,500 |
Oct 24, 2023 | 34.24 | 34.51 | 34.07 | 34.42 | 34.42 | 550,200 |
Oct 23, 2023 | 34.34 | 34.85 | 34.07 | 34.08 | 34.08 | 503,900 |
Oct 20, 2023 | 34.66 | 35.07 | 34.24 | 34.62 | 34.62 | 643,000 |
Oct 19, 2023 | 34.62 | 35.00 | 34.20 | 34.48 | 34.48 | 686,400 |
Oct 18, 2023 | 35.57 | 35.62 | 34.87 | 34.88 | 34.88 | 528,300 |
Oct 17, 2023 | 35.94 | 36.81 | 35.94 | 36.09 | 36.09 | 662,600 |
Oct 16, 2023 | 35.94 | 36.57 | 35.83 | 36.22 | 36.22 | 715,800 |
Oct 13, 2023 | 36.10 | 36.17 | 35.25 | 35.51 | 35.51 | 861,900 |
Oct 12, 2023 | 36.80 | 36.80 | 35.87 | 36.10 | 36.10 | 819,000 |
Oct 11, 2023 | 36.65 | 37.02 | 36.51 | 36.96 | 36.96 | 449,400 |
Oct 10, 2023 | 36.58 | 37.09 | 36.27 | 36.50 | 36.50 | 622,300 |
Oct 9, 2023 | 35.38 | 36.51 | 35.11 | 36.38 | 36.38 | 428,300 |
Oct 6, 2023 | 34.96 | 36.54 | 34.64 | 35.92 | 35.92 | 806,100 |
Oct 5, 2023 | 35.67 | 36.03 | 34.67 | 35.06 | 35.06 | 674,800 |
Oct 4, 2023 | 35.23 | 36.02 | 34.99 | 35.87 | 35.87 | 553,400 |
Oct 3, 2023 | 35.85 | 36.06 | 35.15 | 35.29 | 35.29 | 600,800 |
Oct 2, 2023 | 36.63 | 36.78 | 36.10 | 36.28 | 36.28 | 639,700 |
Sep 29, 2023 | 37.10 | 37.21 | 36.53 | 36.70 | 36.70 | 750,200 |
Sep 28, 2023 | 35.43 | 37.14 | 35.43 | 36.74 | 36.74 | 599,100 |
Sep 27, 2023 | 35.96 | 36.24 | 35.43 | 35.70 | 35.70 | 525,500 |
Sep 26, 2023 | 36.52 | 37.01 | 35.83 | 35.95 | 35.95 | 575,200 |
Sep 25, 2023 | 36.01 | 37.36 | 36.01 | 37.10 | 37.10 | 903,000 |
Sep 22, 2023 | 36.60 | 37.35 | 36.22 | 36.32 | 36.32 | 844,000 |
Sep 21, 2023 | 37.04 | 37.06 | 36.28 | 36.52 | 36.52 | 580,100 |
Sep 20, 2023 | 38.27 | 38.63 | 37.29 | 37.29 | 37.29 | 528,800 |
Sep 19, 2023 | 37.45 | 38.03 | 37.13 | 37.85 | 37.85 | 648,000 |
Sep 18, 2023 | 38.24 | 38.33 | 37.34 | 37.37 | 37.37 | 632,700 |
Sep 15, 2023 | 38.30 | 39.02 | 37.90 | 38.34 | 38.34 | 1,527,900 |
Sep 14, 2023 | 38.65 | 38.95 | 37.44 | 38.49 | 38.49 | 836,000 |
Sep 13, 2023 | 39.32 | 39.49 | 38.17 | 38.40 | 38.40 | 1,039,700 |
Sep 12, 2023 | 38.40 | 39.93 | 38.40 | 39.40 | 39.40 | 962,000 |
Sep 11, 2023 | 38.52 | 38.87 | 38.16 | 38.45 | 38.45 | 786,700 |
Sep 8, 2023 | 38.25 | 38.28 | 37.74 | 38.00 | 38.00 | 679,600 |
Sep 7, 2023 | 38.53 | 38.53 | 37.73 | 38.10 | 38.10 | 642,400 |
Sep 6, 2023 | 39.56 | 40.18 | 38.00 | 38.90 | 38.90 | 1,145,000 |
Sep 5, 2023 | 39.79 | 39.97 | 39.01 | 39.46 | 39.46 | 514,500 |
Sep 1, 2023 | 39.47 | 40.47 | 39.44 | 40.44 | 40.44 | 397,000 |
Aug 31, 2023 | 39.11 | 39.81 | 39.07 | 39.17 | 39.17 | 582,700 |
Aug 30, 2023 | 39.20 | 39.64 | 39.16 | 39.25 | 39.25 | 500,700 |
Aug 29, 2023 | 38.64 | 39.54 | 38.33 | 39.46 | 39.46 | 454,600 |
Aug 28, 2023 | 38.51 | 38.85 | 38.51 | 38.75 | 38.75 | 446,200 |
Aug 25, 2023 | 38.32 | 38.59 | 37.40 | 38.29 | 38.29 | 388,900 |
Aug 24, 2023 | 38.22 | 38.54 | 37.86 | 37.99 | 37.99 | 421,500 |
Aug 23, 2023 | 38.06 | 38.60 | 37.86 | 38.43 | 38.43 | 402,100 |
Aug 22, 2023 | 38.25 | 38.50 | 38.14 | 38.20 | 38.20 | 493,200 |
Aug 21, 2023 | 38.49 | 38.73 | 37.65 | 38.06 | 38.06 | 548,900 |
Aug 18, 2023 | 37.36 | 38.51 | 37.24 | 38.24 | 38.24 | 957,800 |
Aug 17, 2023 | 38.77 | 38.79 | 37.45 | 37.72 | 37.72 | 808,900 |
Aug 16, 2023 | 38.69 | 39.19 | 38.19 | 38.20 | 38.20 | 794,800 |
Aug 15, 2023 | 39.35 | 39.72 | 38.88 | 39.00 | 39.00 | 883,300 |
Aug 14, 2023 | 38.99 | 39.89 | 38.53 | 39.88 | 39.88 | 1,057,700 |
Aug 11, 2023 | 42.08 | 42.20 | 39.24 | 39.33 | 39.33 | 1,810,500 |
Aug 10, 2023 | 44.05 | 44.39 | 41.93 | 42.13 | 42.13 | 1,127,600 |
Aug 9, 2023 | 44.86 | 44.89 | 43.77 | 43.88 | 43.88 | 1,045,300 |
Aug 8, 2023 | 43.90 | 45.00 | 43.75 | 44.80 | 44.80 | 1,255,600 |
Aug 7, 2023 | 44.66 | 45.00 | 44.13 | 44.77 | 44.77 | 1,100,500 |
Aug 4, 2023 | 44.59 | 45.06 | 43.97 | 44.27 | 44.27 | 1,046,100 |
Aug 3, 2023 | 43.62 | 45.47 | 43.36 | 44.59 | 44.59 | 1,494,900 |
Aug 2, 2023 | 45.14 | 46.51 | 43.37 | 43.40 | 43.40 | 1,902,900 |
Aug 1, 2023 | 42.06 | 42.91 | 41.93 | 42.83 | 42.83 | 1,100,700 |
Jul 31, 2023 | 41.75 | 42.58 | 41.75 | 42.56 | 42.56 | 1,010,200 |
Jul 28, 2023 | 42.80 | 42.80 | 41.75 | 42.00 | 42.00 | 617,200 |
Jul 27, 2023 | 42.56 | 42.96 | 41.99 | 42.10 | 42.10 | 547,500 |
Jul 26, 2023 | 41.56 | 42.72 | 41.56 | 42.15 | 42.15 | 807,300 |
Jul 25, 2023 | 41.70 | 42.18 | 41.40 | 41.64 | 41.64 | 518,800 |
Jul 24, 2023 | 42.03 | 42.51 | 41.89 | 41.90 | 41.90 | 679,300 |
Jul 21, 2023 | 42.74 | 42.77 | 41.98 | 42.00 | 42.00 | 835,800 |
Jul 20, 2023 | 42.54 | 42.55 | 41.97 | 42.05 | 42.05 | 663,500 |
Jul 19, 2023 | 42.07 | 42.36 | 41.72 | 42.15 | 42.15 | 508,400 |
Jul 18, 2023 | 41.44 | 42.26 | 41.31 | 41.89 | 41.89 | 1,074,600 |
Jul 17, 2023 | 41.52 | 42.08 | 41.33 | 41.44 | 41.44 | 588,000 |
Jul 14, 2023 | 41.78 | 42.05 | 41.22 | 41.65 | 41.65 | 497,600 |
Jul 13, 2023 | 42.44 | 42.68 | 42.00 | 42.07 | 42.07 | 432,500 |
Jul 12, 2023 | 42.57 | 42.75 | 42.16 | 42.30 | 42.30 | 682,000 |
Jul 11, 2023 | 40.74 | 41.56 | 40.59 | 41.41 | 41.41 | 678,500 |
Jul 10, 2023 | 38.99 | 40.43 | 38.99 | 40.42 | 40.42 | 902,500 |
Jul 7, 2023 | 38.60 | 39.46 | 38.60 | 39.11 | 39.11 | 484,900 |
Jul 6, 2023 | 38.26 | 39.18 | 38.01 | 38.45 | 38.45 | 778,700 |
Jul 5, 2023 | 38.92 | 39.16 | 38.46 | 38.49 | 38.49 | 594,300 |
Jul 3, 2023 | 38.11 | 39.02 | 38.11 | 39.02 | 39.02 | 218,500 |
Jun 30, 2023 | 38.80 | 38.93 | 38.30 | 38.32 | 38.32 | 1,143,800 |
Jun 29, 2023 | 38.05 | 39.03 | 38.05 | 38.49 | 38.49 | 1,923,000 |
Jun 28, 2023 | 37.48 | 38.20 | 37.11 | 37.81 | 37.81 | 701,600 |
Jun 27, 2023 | 36.80 | 37.53 | 36.33 | 37.38 | 37.38 | 500,800 |
Jun 26, 2023 | 36.20 | 36.88 | 36.13 | 36.44 | 36.44 | 711,900 |
Jun 23, 2023 | 36.06 | 36.35 | 35.66 | 36.13 | 36.13 | 1,436,900 |
Jun 22, 2023 | 37.36 | 37.54 | 36.79 | 36.96 | 36.96 | 1,048,500 |
Jun 21, 2023 | 38.27 | 38.27 | 37.58 | 37.61 | 37.61 | 1,832,400 |
Jun 20, 2023 | 38.76 | 38.76 | 38.06 | 38.39 | 38.39 | 469,700 |
Jun 16, 2023 | 40.57 | 40.57 | 38.75 | 39.17 | 39.17 | 1,558,600 |
Jun 15, 2023 | 39.04 | 39.70 | 39.01 | 39.67 | 39.67 | 722,300 |
Jun 14, 2023 | 40.03 | 40.66 | 38.89 | 39.44 | 39.44 | 959,900 |
Jun 13, 2023 | 38.48 | 39.87 | 38.48 | 39.69 | 39.69 | 797,400 |
Jun 12, 2023 | 37.92 | 38.61 | 37.63 | 38.24 | 38.24 | 743,700 |
Jun 9, 2023 | 37.59 | 37.98 | 37.13 | 37.64 | 37.64 | 679,300 |
Jun 8, 2023 | 37.14 | 37.62 | 36.97 | 37.38 | 37.38 | 963,600 |
Jun 7, 2023 | 35.80 | 37.00 | 35.78 | 36.77 | 36.77 | 1,048,800 |
Jun 6, 2023 | 34.54 | 35.90 | 34.38 | 35.55 | 35.55 | 706,500 |
Jun 5, 2023 | 35.28 | 35.57 | 34.41 | 34.55 | 34.55 | 567,200 |
Jun 2, 2023 | 34.72 | 35.83 | 34.60 | 35.64 | 35.64 | 676,200 |
Jun 1, 2023 | 32.68 | 34.31 | 32.68 | 33.99 | 33.99 | 758,600 |
May 31, 2023 | 34.03 | 34.25 | 33.09 | 33.69 | 33.69 | 544,300 |
May 30, 2023 | 35.16 | 35.44 | 34.24 | 34.44 | 34.44 | 582,800 |
May 26, 2023 | 34.55 | 35.19 | 34.35 | 35.01 | 35.01 | 503,700 |
May 25, 2023 | 34.71 | 35.00 | 33.96 | 34.30 | 34.30 | 322,100 |
May 24, 2023 | 35.23 | 35.25 | 34.34 | 34.77 | 34.77 | 616,400 |
May 23, 2023 | 35.47 | 36.80 | 35.33 | 35.73 | 35.73 | 457,500 |
May 22, 2023 | 35.57 | 35.94 | 35.13 | 35.77 | 35.77 | 397,000 |
May 19, 2023 | 36.33 | 36.33 | 35.03 | 35.44 | 35.44 | 487,800 |
May 18, 2023 | 35.61 | 36.23 | 35.39 | 36.00 | 36.00 | 466,200 |
May 17, 2023 | 35.00 | 36.17 | 34.93 | 35.84 | 35.84 | 924,500 |
May 16, 2023 | 34.86 | 35.13 | 34.55 | 34.65 | 34.65 | 568,600 |
May 15, 2023 | 35.11 | 35.43 | 34.78 | 35.35 | 35.35 | 733,600 |
May 12, 2023 | 35.89 | 35.89 | 34.70 | 35.09 | 35.09 | 683,500 |
May 11, 2023 | 35.18 | 35.69 | 35.13 | 35.66 | 35.66 | 621,000 |
May 10, 2023 | 36.30 | 36.70 | 35.04 | 35.54 | 35.54 | 676,400 |
May 9, 2023 | 35.62 | 36.11 | 35.11 | 35.36 | 35.36 | 886,600 |
May 8, 2023 | 34.87 | 35.88 | 34.78 | 35.86 | 35.86 | 1,055,300 |
May 5, 2023 | 34.47 | 35.17 | 33.75 | 34.76 | 34.76 | 1,161,700 |
May 4, 2023 | 33.64 | 34.04 | 32.59 | 33.81 | 33.81 | 1,940,400 |
May 3, 2023 | 36.26 | 36.83 | 33.50 | 34.32 | 34.32 | 2,728,600 |
May 2, 2023 | 36.35 | 37.46 | 35.82 | 37.16 | 37.16 | 1,333,400 |
May 1, 2023 | 36.99 | 37.78 | 36.64 | 36.81 | 36.81 | 579,400 |
Apr 28, 2023 | 36.25 | 37.26 | 36.06 | 36.94 | 36.94 | 664,000 |
Apr 27, 2023 | 37.02 | 37.21 | 35.43 | 36.49 | 36.49 | 684,300 |
Apr 26, 2023 | 36.70 | 37.49 | 36.51 | 36.84 | 36.84 | 516,200 |
Apr 25, 2023 | 38.10 | 38.27 | 36.67 | 36.81 | 36.81 | 625,700 |
Apr 24, 2023 | 38.57 | 39.35 | 38.39 | 38.68 | 38.68 | 639,000 |
Apr 21, 2023 | 39.19 | 39.25 | 38.33 | 38.58 | 38.58 | 845,400 |
Apr 20, 2023 | 38.23 | 39.49 | 38.23 | 39.33 | 39.33 | 757,000 |
Apr 19, 2023 | 38.52 | 39.44 | 38.36 | 39.21 | 39.21 | 699,200 |
Related Tickers
LEA Lear Corporation
131.16
+0.54%
ALV Autoliv, Inc.
114.36
-1.15%
VC Visteon Corporation
107.69
+0.81%
AXL American Axle & Manufacturing Holdings, Inc.
6.98
+0.43%
THRM Gentherm Incorporated
50.22
-0.52%
GNTX Gentex Corporation
33.58
+0.21%
DAN Dana Incorporated
12.01
+1.09%
CVGI Commercial Vehicle Group, Inc.
6.20
-0.88%
BWA BorgWarner Inc.
32.11
+0.78%
SUP Superior Industries International, Inc.
3.9800
+7.57%