Quantcast

Adient plc Ordinary Shares Historical Stock Prices

ADNT 
$48.99
*  
0.57
1.18%
Get ADNT Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading ADNT now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
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 18-MAR-2018 TO 18-JUN-2018

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.
16:00 48.10 49.16 48.03 48.99 963,362
06/18/2018 47.75 48.43 47.511 48.42 599,525
06/15/2018 47.65 48.18 47.27 48.11 1,191,874
06/14/2018 47.54 48.18 47.28 48.07 1,253,011
06/13/2018 50.01 50.0999 47.49 47.54 1,817,961
06/12/2018 48.82 51.48 48.82 50.11 3,817,923
06/11/2018 51 51.7 47.0301 48.1 8,373,151
06/08/2018 56.22 57.2 55.86 56.98 690,567
06/07/2018 55.91 58.17 55.655 56.56 2,642,895
06/06/2018 54.94 56.12 54.65 56.04 593,876
06/05/2018 54.24 54.76 53.795 54.66 430,932
06/04/2018 53.89 54.43 53.25 54.38 468,380
06/01/2018 53.82 54.5 53.03 53.82 435,043
05/31/2018 53.23 53.52 52.55 53.24 561,107
05/30/2018 53.02 53.59 52.91 53.07 321,110
05/29/2018 53.54 53.88 52.52 52.94 584,633
05/25/2018 54.6 54.76 53.88 54.01 535,927
05/24/2018 54.87 54.97 54.29 54.47 396,370
05/23/2018 56.13 56.13 54.48 54.86 494,216
05/22/2018 56.42 56.74 56.01 56.24 561,983
05/21/2018 56.6 56.6 55.97 56.09 394,718
05/18/2018 57.2 57.2 55.66 56.01 431,313
05/17/2018 56.5 57.38 56.485 57.2 330,867
05/16/2018 56.16 56.975 55.82 56.56 491,409
05/15/2018 55.77 56.13 55.19 56.11 440,503
05/14/2018 55.86 56.56 55.68 55.75 431,345
05/11/2018 55.8 56.55 55.46 55.84 656,382
05/10/2018 55.61 56.34 55.06 56.13 827,195
05/09/2018 55.97 56.3 54.91 55.64 1,231,788
05/08/2018 55.91 57.02 55.72 56.62 867,662
05/07/2018 54.98 56.44 54.7 56.15 2,375,260
05/04/2018 55.27 55.6 54.1132 54.99 2,700,253
05/03/2018 58.71 58.71 54.7 55.84 3,645,106
05/02/2018 60.94 62.08 60.52 61.98 1,228,557
05/01/2018 61.51 61.51 59.61 60.79 780,264
04/30/2018 62.46 62.95 61.06 61.29 833,814
04/27/2018 62.72 62.86 61.76 62.06 852,162
04/26/2018 63.63 63.925 62.36 62.54 564,337
04/25/2018 62.84 63.91 62.56 63.72 348,207
04/24/2018 63.31 64.06 62.58 63.12 621,025
04/23/2018 62.5 63.2 62.025 62.8 347,569
04/20/2018 63.01 63.47 61.93 62.5 526,895
04/19/2018 63.44 63.91 62.27 62.9 530,400
04/18/2018 64.52 65.01 63 63.1 867,958
04/17/2018 66.14 66.155 64.83 65.05 436,484
04/16/2018 66.4 67.1 65.67 66.01 592,716
04/13/2018 66.41 66.58 64.75 65.26 638,908
04/12/2018 66.07 66.67 65.6636 66.19 514,001
04/11/2018 64.53 66.05 63.45 65.67 459,652
04/10/2018 64.56 65.15 64.2806 64.86 590,501
04/09/2018 64.3 64.3 63.51 63.54 661,349
04/06/2018 63.98 64.32 63.28 63.92 750,158
04/05/2018 63.29 64.54 62.97 64.28 678,417
04/04/2018 59.88 63.105 59.22 62.95 603,757
04/03/2018 59.73 62.1 59.7 61.11 909,392
04/02/2018 59.65 60.04 58.44 59.19 904,313
03/29/2018 58.88 59.91 58.22 59.76 784,551
03/28/2018 59.34 59.78 58.04 58.13 789,815
03/27/2018 59.78 60.13 58.96 59.57 529,159
03/26/2018 58.46 59.48 57.735 59.38 605,875
03/23/2018 59.98 60.2199 57.4 57.58 753,902
03/22/2018 59.59 61.33 59.59 59.88 655,264
03/21/2018 59.31 60.6699 59.2 60.05 599,145
03/20/2018 59.75 60.165 58.85 59.28 438,999
03/19/2018 59.71 60.0199 59.03 59.73 544,985
*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?

Smart Portfolio