Adient Historical Data

ADNT
Download
Date Close Price change Market cap Trading volume
Jun 15, 2022 $32.73
+3.33%
$65.46 billion $327
Jun 14, 2022 $31.68
+2.71%
$63.35 billion $317
Jun 13, 2022 $30.84
-1.72%
$61.68 billion $308
May 23, 2022 $32.36
+2.65%
$64.71 billion $129
May 22, 2022 $31.52
+0.00%
$63.04 billion $126
May 21, 2022 $31.52
+0.00%
$63.04 billion $126
May 20, 2022 $31.52
-2.10%
$63.04 billion $126
May 19, 2022 $32.2
+1.27%
$64.39 billion $129
Apr 8, 2022 $33.41
+0.85%
$66.83 billion $33
Apr 7, 2022 $33.14
+0.17%
$66.27 billion $33
Feb 25, 2022 $45.25
+0.52%
$90.5 billion $91
Feb 24, 2022 $45.02
+2.63%
$90.03 billion $90
Feb 23, 2022 $46.87
+1.36%
$93.73 billion $94
Feb 22, 2022 $46.23
-2.66%
$92.47 billion $92
Feb 1, 2022 $42.48
+1.26%
$84.95 billion $42
Jan 31, 2022 $41.95
+4.25%
$83.89 billion $42
Jan 30, 2022 $40.23
+0.00%
$80.47 billion $80
Jan 29, 2022 $40.23
+0.00%
$80.47 billion $80
Jan 28, 2022 $40.23
-0.07%
$80.47 billion $80
Jan 27, 2022 $42.97
-0.91%
$85.93 billion $43
Jan 26, 2022 $43.36
-3.59%
$86.72 billion $43
Jan 25, 2022 $44.5
+0.02%
$89.01 billion $89
Jan 24, 2022 $44.5
+2.56%
$88.99 billion $89
Jan 13, 2022 $49.61
+2.52%
$99.22 billion $198
Jan 12, 2022 $48.39
-2.96%
$96.78 billion $387
Jan 11, 2022 $48.2
+0.12%
$96.41 billion $96
Jan 10, 2022 $48.14
+2.56%
$96.29 billion $96
Dec 22, 2021 $45.02
+2.27%
$90.03 billion $90
Dec 21, 2021 $44.02
-0.41%
$88.03 billion $88
Dec 7, 2021 $46.5
+2.68%
$93 billion $1,395
Dec 6, 2021 $45.28
-0.44%
$90.57 billion $2,717
Dec 3, 2021 $43.92
-1.48%
$87.84 billion $44
Dec 2, 2021 $44.58
+2.88%
$89.16 billion $45
Dec 1, 2021 $43.33
-3.51%
$86.66 billion $43
Oct 27, 2021 $41.03
+1.58%
$82.06 billion $206
Oct 26, 2021 $40.39
-3.53%
$80.78 billion $202
Oct 19, 2021 $44.2
+1.52%
$88.4 billion $220
Oct 18, 2021 $43.54
-5.08%
$87.08 billion $218
Oct 17, 2021 $45.87
+0.00%
$91.74 billion $46
Oct 16, 2021 $45.87
+0.00%
$91.74 billion $46
Oct 15, 2021 $45.87
+1.84%
$91.74 billion $46
Oct 14, 2021 $45.04
+1.74%
$90.08 billion $45
Sep 28, 2021 $42.18
-1.22%
$84.36 billion $84
Sep 27, 2021 $42.7
-0.56%
$85.4 billion $85
Sep 24, 2021 $40.8
+2.08%
$81.6 billion $81
Sep 23, 2021 $39.97
-1.11%
$79.94 billion $80
Sep 9, 2021 $35.12
+0.09%
$70.24 billion $702
Sep 8, 2021 $35.09
+1.04%
$70.18 billion $702
Sep 1, 2021 $37.6
-4.33%
$75.2 billion $38
Aug 31, 2021 $39.3
-0.35%
$78.6 billion $39
Download