Indicators

ADT Inc (NY: ADT )

6.725 +0.045 (+0.67%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.889	7.013	6.804	6.966	1,826,846	-0.01(-0.14%)
Feb 25, 2022	6.880	7.032	6.823	6.975	1,676,135	+0.12(+1.81%)
Feb 24, 2022	6.470	6.880	6.365	6.851	1,705,357	+0.21(+3.16%)
Feb 23, 2022	6.909	6.961	6.642	6.642	1,611,573	-0.22(-3.19%)
Feb 22, 2022	6.880	6.985	6.789	6.861	1,218,982	-0.15(-2.17%)
Feb 18, 2022				7.013	0	-0.25(-3.41%)
Feb 17, 2022	7.509	7.518	7.156	7.261	2,124,579	-0.28(-3.67%)
Feb 16, 2022	7.452	7.547	7.390	7.537	1,887,486	+0.07(+0.89%)
Feb 15, 2022	7.290	7.499	7.271	7.471	1,743,298	+0.29(+3.98%)
Feb 14, 2022	7.252	7.404	7.166	7.185	2,056,315	+0.02(+0.27%)
Feb 11, 2022	7.395	7.528	7.090	7.166	1,952,153	-0.22(-2.97%)
Feb 10, 2022	7.328	7.661	7.299	7.385	1,721,000	-0.09(-1.15%)
Feb 09, 2022	7.433	7.537	7.423	7.471	2,214,841	+0.09(+1.16%)
Feb 08, 2022	7.271	7.390	7.223	7.385	1,561,583	+0.14(+1.97%)
Feb 07, 2022	6.956	7.375	6.956	7.242	3,880,378	+0.29(+4.11%)
Feb 04, 2022	6.956	7.013	6.713	6.956	2,083,983	-0.10(-1.48%)
Feb 03, 2022	7.213		7.023	7.061	1,547,857	-0.20(-2.76%)
Feb 02, 2022	7.356	7.452	7.204	7.261	1,725,995	-0.12(-1.68%)

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.