Indicators

ADT Inc (NY: ADT )

6.980 -0.020 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.730	6.763	6.647	6.647	850,933	-0.08(-1.23%)
Feb 27, 2019	6.688	6.772	6.622	6.730	1,223,596	+0.04(+0.62%)
Feb 26, 2019	6.788	6.875	6.663	6.688	1,475,167	-0.12(-1.71%)
Feb 25, 2019	6.896	6.904	6.722	6.805	1,461,663	+0.03(+0.49%)
Feb 22, 2019	6.705	6.830	6.705	6.772	908,938	+0.08(+1.24%)
Feb 21, 2019	6.747	6.805	6.655	6.688	1,426,998	-0.08(-1.23%)
Feb 20, 2019	6.663	6.830	6.639	6.772	1,468,736	+0.09(+1.37%)
Feb 19, 2019	6.697	6.722	6.614	6.680	1,635,323	-0.01(-0.12%)
Feb 15, 2019	6.647	6.755	6.506	6.688	1,227,283	+0.08(+1.26%)
Feb 14, 2019	6.614	6.680	6.431	6.605	1,121,787	+0.01(+0.13%)
Feb 13, 2019	6.663	6.722	6.589	6.597	1,055,374	-0.06(-0.87%)
Feb 12, 2019	6.555	6.688	6.522	6.655	2,203,507	+0.15(+2.30%)
Feb 11, 2019	6.373	6.547	6.348	6.506	2,436,644	+0.15(+2.35%)
Feb 08, 2019	6.281	6.373	6.219	6.356	1,212,358	+0.05(+0.79%)
Feb 07, 2019	6.315	6.414	6.240	6.306	1,617,557	-0.04(-0.65%)
Feb 06, 2019	6.281	6.381	6.248	6.348	1,843,519	+0.06(+0.92%)
Feb 05, 2019	6.339	6.472	6.223	6.290	2,260,745	-0.01(-0.13%)
Feb 04, 2019	6.082	6.323	6.052	6.298	3,106,097	+0.22(+3.69%)

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.