Indicators

ADT Inc (NY: ADT )

7.325 -0.035 (-0.48%)

Streaming Delayed Price Updated: 9:45 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.818	7.205		7.177	2,817,404	+0.21(+2.99%)
Jan 28, 2022	6.770	6.969	6.643	6.969	2,065,647	+0.15(+2.22%)
Jan 27, 2022	6.884	7.087	6.780	6.818	2,519,731	-0.05(-0.69%)
Jan 26, 2022	7.063	7.111	6.855	6.865	1,959,929	-0.08(-1.09%)
Jan 25, 2022	6.770	6.974	6.662	6.941	2,071,341	+0.04(+0.55%)
Jan 24, 2022	6.619	6.931	6.316	6.903	5,477,799	+0.11(+1.67%)
Jan 21, 2022	6.988	7.054	6.747	6.789	2,836,775	-0.19(-2.71%)
Jan 20, 2022	7.253	7.357	6.978	6.978	2,060,243	-0.26(-3.66%)
Jan 19, 2022	7.394	7.451	7.224	7.243	1,710,523	-0.15(-2.05%)
Jan 18, 2022	7.375	7.773	7.281	7.394	6,113,029	-0.09(-1.26%)
Jan 14, 2022				7.489	0	-0.02(-0.25%)
Jan 13, 2022	7.479	7.565	7.413	7.508	1,322,807	+0.08(+1.02%)
Jan 12, 2022	7.565	7.669	7.423	7.432	1,134,626	-0.07(-0.88%)
Jan 11, 2022	7.205	7.508	7.158	7.498	1,734,595	+0.24(+3.26%)
Jan 10, 2022	7.385	7.394	7.092	7.262	1,921,604	-0.20(-2.66%)
Jan 07, 2022	7.461	7.461	7.243	7.461	3,125,089	+0.01(+0.13%)
Jan 06, 2022	7.565	7.952	7.394	7.451	6,377,521	-0.72(-8.80%)
Jan 05, 2022	8.293	8.482	8.085	8.170	3,047,081	+0.00(+0.00%)
Jan 04, 2022	8.000	8.312	8.000	8.170	1,606,332	+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.