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 (%)
Feb 28, 2023	7.516	7.545	6.900	7.313	6,867,901	-0.31(-4.07%)
Feb 27, 2023	7.759	7.768	7.618	7.623	3,201,079	-0.06(-0.76%)
Feb 24, 2023	7.768	7.768	7.506	7.681	3,125,194	-0.14(-1.74%)
Feb 23, 2023	7.807	7.865	7.662	7.817	2,686,826	+0.06(+0.75%)
Feb 22, 2023	7.788	7.865	7.715	7.759	1,844,352	-0.03(-0.37%)
Feb 21, 2023	8.030	8.050	7.763	7.788	3,824,563	-0.33(-4.06%)
Feb 17, 2023	8.001	8.171	7.957	8.117	1,950,407	+0.12(+1.45%)
Feb 16, 2023	8.050	8.114	7.991	8.001	1,608,702	-0.11(-1.32%)
Feb 15, 2023	7.953	8.117	7.953	8.108	1,601,912	+0.06(+0.72%)
Feb 14, 2023	8.098	8.156	7.996	8.050	1,720,853	-0.04(-0.48%)
Feb 13, 2023	8.069	8.147	8.050	8.088	1,785,575	+0.03(+0.36%)
Feb 10, 2023	8.021	8.098	7.967	8.059	1,788,881	+0.04(+0.48%)
Feb 09, 2023	8.214	8.253	8.011	8.021	1,783,477	-0.13(-1.55%)
Feb 08, 2023	8.244	8.263	8.088	8.147	1,491,723	-0.16(-1.87%)
Feb 07, 2023	8.195	8.350	8.093	8.302	2,394,688	+0.14(+1.66%)
Feb 06, 2023	8.156	8.224	8.050	8.166	4,174,736	-0.06(-0.71%)
Feb 03, 2023	8.476	8.515	8.219	8.224	2,675,114	-0.37(-4.29%)
Feb 02, 2023	8.612	8.651	8.515	8.593	2,462,542	+0.07(+0.80%)

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.