Indicators

ADT Inc (NY: ADT )

6.980 -0.020 (-0.29%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.003	9.040	8.402	8.468	5,211,511	-0.56(-6.23%)
Jan 28, 2021	9.537	9.622	8.834	9.031	6,243,906	-0.54(-5.68%)
Jan 27, 2021	9.181	9.987	8.862	9.575	13,622,654	+0.23(+2.41%)
Jan 26, 2021	8.393	9.584	8.290	9.350	9,691,072	+1.00(+12.02%)
Jan 25, 2021	8.440	8.543	8.215	8.346	3,859,184	-0.09(-1.11%)
Jan 22, 2021	8.440	8.496	8.374	8.440	2,994,230	-0.12(-1.42%)
Jan 21, 2021	8.646	8.674	8.402	8.562	3,741,008	-0.08(-0.87%)
Jan 20, 2021	8.384	8.665	8.365	8.637	3,518,658	+0.32(+3.83%)
Jan 19, 2021	8.262	8.346	8.187	8.318	2,631,782	+0.08(+1.03%)
Jan 15, 2021	8.337	8.431	8.112	8.234	3,540,952	-0.22(-2.55%)
Jan 14, 2021	8.299	8.562	8.196	8.449	3,521,246	+0.25(+3.09%)
Jan 13, 2021	8.440	8.459	8.149	8.196	3,916,438	-0.20(-2.35%)
Jan 12, 2021	8.112	8.421	8.046	8.393	3,919,161	+0.33(+4.07%)
Jan 11, 2021	8.252	8.281	7.859	8.065	4,780,708	-0.22(-2.60%)
Jan 08, 2021	7.971	8.806	7.919	8.281	13,479,742	+0.40(+5.12%)
Jan 07, 2021	7.765	7.896	7.615	7.877	3,050,353	+0.15(+1.94%)
Jan 06, 2021	7.624	7.924	7.558	7.727	3,585,590	+0.18(+2.36%)
Jan 05, 2021	7.352	7.558	7.305	7.549	2,949,100	+0.20(+2.68%)

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.