Indicators

ADT Inc (NY: ADT )

6.330 -0.050 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.870	7.261		7.233	2,795,737	+0.21(+2.99%)
Jan 28, 2022	6.823	7.023	6.694	7.023	2,049,761	+0.15(+2.22%)
Jan 27, 2022	6.937	7.142	6.832	6.870	2,500,354	-0.05(-0.69%)
Jan 26, 2022	7.118	7.166	6.909	6.918	1,944,857	-0.08(-1.09%)
Jan 25, 2022	6.823	7.028	6.713	6.994	2,055,412	+0.04(+0.55%)
Jan 24, 2022	6.670	6.985	6.365	6.956	5,435,673	+0.11(+1.67%)
Jan 21, 2022	7.042	7.109	6.799	6.842	2,814,960	-0.19(-2.71%)
Jan 20, 2022	7.309	7.414	7.032	7.032	2,044,400	-0.27(-3.66%)
Jan 19, 2022	7.452	7.509	7.280	7.299	1,697,369	-0.15(-2.05%)
Jan 18, 2022	7.433	7.833	7.337	7.452	6,066,018	-0.10(-1.26%)
Jan 14, 2022				7.547	0	-0.02(-0.25%)
Jan 13, 2022	7.537	7.623	7.471	7.566	1,312,634	+0.08(+1.02%)
Jan 12, 2022	7.623	7.728	7.480	7.490	1,125,901	-0.07(-0.88%)
Jan 11, 2022	7.261	7.566	7.213	7.557	1,721,256	+0.24(+3.26%)
Jan 10, 2022	7.442	7.452	7.147	7.318	1,906,827	-0.20(-2.66%)
Jan 07, 2022	7.518	7.518	7.299	7.518	3,101,057	+0.01(+0.13%)
Jan 06, 2022	7.623	8.014	7.452	7.509	6,328,476	-0.72(-8.80%)
Jan 05, 2022	8.357	8.548	8.147	8.233	3,023,648	+0.00(+0.00%)
Jan 04, 2022	8.062	8.376	8.062	8.233	1,593,978	+0.21(+2.61%)

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.