Indicators

ADT Inc (NY: ADT )

6.890 +0.210 (+3.14%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.353	8.537	8.334	8.528	2,573,168	+0.17(+2.09%)
Jan 30, 2023	8.256	8.411	8.237	8.353	1,639,577	+0.01(+0.12%)
Jan 27, 2023	8.285	8.421	8.246	8.343	1,732,389	+0.02(+0.23%)
Jan 26, 2023	8.256	8.431	8.222	8.324	2,218,077	+0.06(+0.70%)
Jan 25, 2023	8.324	8.353	8.169	8.266	2,951,584	-0.16(-1.84%)
Jan 24, 2023	8.392	8.596	8.266	8.421	2,613,858	+0.03(+0.35%)
Jan 23, 2023	8.489	8.591	8.363	8.392	2,496,862	-0.13(-1.48%)
Jan 20, 2023	8.460	8.557	8.309	8.518	3,700,511	+0.05(+0.57%)
Jan 19, 2023	8.935	8.935	8.460	8.469	2,910,926	-0.57(-6.33%)
Jan 18, 2023	9.313	9.357	8.998	9.042	2,278,323	-0.20(-2.20%)
Jan 17, 2023	9.488	9.503	9.216	9.246	3,459,862	-0.25(-2.66%)
Jan 13, 2023	9.352	9.546	9.313	9.498	2,909,934	+0.06(+0.62%)
Jan 12, 2023	9.440	9.459	9.231	9.440	2,547,455	+0.01(+0.10%)
Jan 11, 2023	9.265	9.430	9.226	9.430	2,053,968	+0.14(+1.46%)
Jan 10, 2023	9.110	9.289	9.081	9.294	1,503,053	+0.16(+1.81%)
Jan 09, 2023	9.071	9.226	9.071	9.129	1,924,994	+0.08(+0.86%)
Jan 06, 2023	8.896	9.061	8.877	9.052	1,931,634	+0.24(+2.75%)
Jan 05, 2023	8.663	8.848	8.610	8.809	2,520,415	+0.08(+0.89%)
Jan 04, 2023	8.712	8.848	8.683	8.731	2,494,274	+0.05(+0.56%)

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.