ADNT (Adient plc) Stock Historical Data

As of Thursday, June 11th, 2026

$ 22.44

+0.72 +3.31%

Open: 21.83
High: 22.54
Low: 21.15
Volume: 1,118,359
Previous Close on Wednesday, June 10th, 2026

$ 21.72

-0.25 -1.14%

Open: 21.76
High: 22.09
Low: 21.52
Volume: 1,109,152
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

197.58 +6.97 +3.66 1,219,607
NOC

Northrop Grumman Corp

552.52 +10.38 +1.91 889,058
AAT

American Assets Trust Inc.

24.47 -0.03 -0.12 378,856
CWK

Cushman & Wakefield plc

13.21 -0.01 -0.08 1,749,862
ADNT

Adient plc

22.44 +0.72 +3.31 1,118,359