Indicators

ADT Inc (NY: ADT )

6.500 -0.050 (-0.76%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.700	6.767	6.527	6.556	1,442,139	-0.15(-2.28%)
Apr 28, 2022	6.604	6.771	6.499	6.709	1,383,224	+0.13(+2.04%)
Apr 27, 2022	6.479	6.647	6.451	6.575	1,831,076	+0.11(+1.63%)
Apr 26, 2022	6.709	6.728	6.365	6.470	1,878,396	-0.33(-4.92%)
Apr 25, 2022	6.719	6.814	6.532	6.805	2,759,893	+0.03(+0.42%)
Apr 22, 2022	6.977	7.006	6.738	6.776	1,241,320	-0.30(-4.19%)
Apr 21, 2022	7.140	7.207	7.006	7.073	1,309,353	+0.01(+0.14%)
Apr 20, 2022	7.054	7.197	6.996	7.063	1,513,009	+0.07(+0.96%)
Apr 19, 2022	6.585	7.073	6.585	6.996	2,951,307	+0.41(+6.25%)
Apr 18, 2022	6.690	6.719	6.546	6.585	1,968,214	-0.11(-1.57%)
Apr 14, 2022	6.901	6.901	6.690	6.690	2,101,533	-0.16(-2.37%)
Apr 13, 2022	6.814	6.877	6.767	6.853	1,411,637	+0.06(+0.85%)
Apr 12, 2022	6.834	6.939	6.757	6.795	1,301,842	-0.02(-0.28%)
Apr 11, 2022	6.757	6.924	6.738	6.814	951,316	+0.02(+0.28%)
Apr 08, 2022	6.805	6.881	6.685	6.795	1,265,008	-0.05(-0.70%)
Apr 07, 2022	6.920	6.977	6.661	6.843	1,868,247	-0.10(-1.38%)
Apr 06, 2022	7.140	7.140	6.929	6.939	2,414,895	-0.27(-3.72%)
Apr 05, 2022	7.331	7.437	7.154	7.207	2,719,978	-0.19(-2.59%)
Apr 04, 2022	7.417	7.446	7.231	7.398	2,042,164	-0.01(-0.13%)

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.