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 (%)
Feb 28, 2022	6.887	7.011	6.801	6.963	1,827,448	-0.01(-0.14%)
Feb 25, 2022	6.878	7.030	6.821	6.973	1,676,688	+0.12(+1.81%)
Feb 24, 2022	6.468	6.878	6.363	6.849	1,705,920	+0.21(+3.16%)
Feb 23, 2022	6.906	6.959	6.640	6.640	1,612,105	-0.22(-3.19%)
Feb 22, 2022	6.878	6.982	6.787	6.859	1,219,385	-0.15(-2.17%)
Feb 18, 2022				7.011	0	-0.25(-3.41%)
Feb 17, 2022	7.506	7.516	7.154	7.259	2,125,280	-0.28(-3.67%)
Feb 16, 2022	7.449	7.545	7.387	7.535	1,888,108	+0.07(+0.89%)
Feb 15, 2022	7.287	7.497	7.268	7.468	1,743,873	+0.29(+3.98%)
Feb 14, 2022	7.249	7.402	7.163	7.183	2,056,993	+0.02(+0.27%)
Feb 11, 2022	7.392	7.525	7.087	7.163	1,952,797	-0.22(-2.97%)
Feb 10, 2022	7.325	7.659	7.297	7.383	1,721,568	-0.09(-1.15%)
Feb 09, 2022	7.430	7.535	7.421	7.468	2,215,572	+0.09(+1.16%)
Feb 08, 2022	7.268	7.387	7.221	7.383	1,562,098	+0.14(+1.97%)
Feb 07, 2022	6.954	7.373	6.954	7.240	3,881,658	+0.29(+4.11%)
Feb 04, 2022	6.954	7.011	6.711	6.954	2,084,671	-0.10(-1.48%)
Feb 03, 2022	7.211		7.021	7.059	1,548,368	-0.20(-2.76%)
Feb 02, 2022	7.354	7.449	7.202	7.259	1,726,564	-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.