Indicators

ADT Inc (NY: ADT )

7.055 +0.075 (+1.07%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.868	7.259		7.230	2,796,660	+0.21(+2.99%)
Jan 28, 2022	6.821	7.021	6.692	7.021	2,050,438	+0.15(+2.22%)
Jan 27, 2022	6.935	7.140	6.830	6.868	2,501,179	-0.05(-0.69%)
Jan 26, 2022	7.116	7.163	6.906	6.916	1,945,498	-0.08(-1.09%)
Jan 25, 2022	6.821	7.025	6.711	6.992	2,056,091	+0.04(+0.55%)
Jan 24, 2022	6.668	6.982	6.363	6.954	5,437,467	+0.11(+1.67%)
Jan 21, 2022	7.040	7.106	6.797	6.840	2,815,888	-0.19(-2.71%)
Jan 20, 2022	7.306	7.411	7.030	7.030	2,045,074	-0.27(-3.66%)
Jan 19, 2022	7.449	7.506	7.278	7.297	1,697,929	-0.15(-2.05%)
Jan 18, 2022	7.430	7.830	7.335	7.449	6,068,020	-0.10(-1.26%)
Jan 14, 2022				7.545	0	-0.02(-0.25%)
Jan 13, 2022	7.535	7.621	7.468	7.564	1,313,067	+0.08(+1.02%)
Jan 12, 2022	7.621	7.726	7.478	7.487	1,126,272	-0.07(-0.88%)
Jan 11, 2022	7.259	7.564	7.211	7.554	1,721,824	+0.24(+3.26%)
Jan 10, 2022	7.440	7.449	7.144	7.316	1,907,456	-0.20(-2.66%)
Jan 07, 2022	7.516	7.516	7.297	7.516	3,102,080	+0.01(+0.13%)
Jan 06, 2022	7.621	8.011	7.449	7.506	6,330,564	-0.72(-8.80%)
Jan 05, 2022	8.354	8.545	8.145	8.230	3,024,646	+0.00(+0.00%)
Jan 04, 2022	8.059	8.373	8.059	8.230	1,594,504	+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.