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 (%)
Apr 29, 2022	6.702	6.769	6.529	6.558	1,441,663	-0.15(-2.28%)
Apr 28, 2022	6.606	6.774	6.501	6.711	1,382,768	+0.13(+2.04%)
Apr 27, 2022	6.482	6.649	6.453	6.577	1,830,473	+0.11(+1.63%)
Apr 26, 2022	6.711	6.730	6.367	6.472	1,877,777	-0.34(-4.92%)
Apr 25, 2022	6.721	6.817	6.534	6.807	2,758,983	+0.03(+0.42%)
Apr 22, 2022	6.979	7.008	6.740	6.778	1,240,910	-0.30(-4.19%)
Apr 21, 2022	7.142	7.209	7.009	7.075	1,308,921	+0.01(+0.14%)
Apr 20, 2022	7.056	7.200	6.999	7.066	1,512,510	+0.07(+0.96%)
Apr 19, 2022	6.587	7.075	6.587	6.999	2,950,334	+0.41(+6.25%)
Apr 18, 2022	6.692	6.721	6.549	6.587	1,967,565	-0.11(-1.57%)
Apr 14, 2022	6.903	6.903	6.692	6.692	2,100,840	-0.16(-2.37%)
Apr 13, 2022	6.817	6.879	6.769	6.855	1,411,171	+0.06(+0.85%)
Apr 12, 2022	6.836	6.941	6.759	6.798	1,301,413	-0.02(-0.28%)
Apr 11, 2022	6.759	6.927	6.740	6.817	951,002	+0.02(+0.28%)
Apr 08, 2022	6.807	6.884	6.687	6.798	1,264,591	-0.05(-0.70%)
Apr 07, 2022	6.922	6.979	6.663	6.845	1,867,631	-0.10(-1.38%)
Apr 06, 2022	7.142	7.142	6.932	6.941	2,414,099	-0.27(-3.72%)
Apr 05, 2022	7.334	7.439	7.157	7.209	2,719,081	-0.19(-2.59%)
Apr 04, 2022	7.420	7.449	7.233	7.401	2,041,491	-0.01(-0.13%)

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.