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, 2020	5.744	5.872	5.574	5.872	2,074,690	-0.05(-0.78%)
Feb 27, 2020	5.661	6.157	5.551	5.918	2,155,925	+0.14(+2.38%)
Feb 26, 2020	6.396	6.396	5.707	5.780	1,759,962	-0.56(-8.84%)
Feb 25, 2020	6.433	6.488	6.295	6.341	1,730,839	-0.04(-0.58%)
Feb 24, 2020	6.203	6.424	6.084	6.378	1,430,242	-0.04(-0.57%)
Feb 21, 2020	6.525	6.552	6.382	6.414	992,295	-0.16(-2.38%)
Feb 20, 2020	6.635	6.745	6.516	6.571	997,416	-0.06(-0.97%)
Feb 19, 2020	6.460	6.672	6.359	6.635	1,431,859	+0.18(+2.85%)
Feb 18, 2020	6.433	6.470	6.359	6.451	694,714	-0.02(-0.28%)
Feb 14, 2020	6.405	6.496	6.341	6.470	1,416,678	+0.08(+1.29%)
Feb 13, 2020	6.405	6.414	6.258	6.387	1,008,469	-0.06(-0.86%)
Feb 12, 2020	6.341	6.525	6.313	6.442	2,224,218	+0.17(+2.64%)
Feb 11, 2020	6.111	6.286	6.029	6.277	1,651,004	+0.20(+3.33%)
Feb 10, 2020	6.019	6.130	5.978	6.074	1,089,643	+0.02(+0.30%)
Feb 07, 2020	6.029	6.074	5.937	6.056	716,337	+0.04(+0.61%)
Feb 06, 2020	6.056	6.139	5.973	6.019	890,776	-0.02(-0.30%)
Feb 05, 2020	5.927	6.038	5.909	6.038	1,454,948	+0.18(+3.14%)
Feb 04, 2020	5.826	5.923	5.808	5.854	824,871	+0.11(+1.92%)

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.