Indicators

ADT Inc (NY: ADT )

6.430 +0.100 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.047	7.047	6.922	7.027	1,885,596	+0.00(+0.00%)
Jul 28, 2022	6.922	7.027	6.840	7.027	1,233,856	+0.13(+1.81%)
Jul 27, 2022	6.748	6.912	6.652	6.902	2,137,286	+0.26(+3.91%)
Jul 26, 2022	6.748	6.777	6.633	6.642	1,639,457	-0.14(-2.13%)
Jul 25, 2022	6.835	6.849	6.705	6.787	1,473,248	-0.02(-0.28%)
Jul 22, 2022	6.950	6.999	6.758	6.806	3,512,909	-0.14(-2.08%)
Jul 21, 2022	6.893	6.960	6.811	6.950	1,171,703	+0.00(+0.00%)
Jul 20, 2022	6.796	6.979	6.772	6.950	951,277	+0.11(+1.55%)
Jul 19, 2022	6.729	6.902	6.715	6.845	1,697,306	+0.25(+3.80%)
Jul 18, 2022	6.642	6.739	6.575	6.594	1,251,595	+0.04(+0.59%)
Jul 15, 2022	6.431	6.585	6.368	6.556	1,351,964	+0.21(+3.34%)
Jul 14, 2022	6.344	6.407	6.286	6.344	1,528,251	-0.07(-1.05%)
Jul 13, 2022	6.334	6.431	6.209	6.411	1,377,825	-0.03(-0.45%)
Jul 12, 2022	6.392	6.517	6.387	6.440	1,905,730	+0.07(+1.06%)
Jul 11, 2022	6.344	6.421	6.286	6.373	1,588,431	-0.03(-0.45%)
Jul 08, 2022	6.402	6.431	6.243	6.402	1,066,500	+0.04(+0.61%)
Jul 07, 2022	6.209	6.402	6.171	6.363	1,247,127	+0.23(+3.77%)
Jul 06, 2022	6.142	6.190	6.050	6.132	1,299,206	+0.01(+0.16%)
Jul 05, 2022	5.891	6.123	5.776	6.123	1,558,495	+0.07(+1.11%)

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.