Indicators

ADT Inc (NY: ADT )

7.325 -0.085 (-1.15%)

Streaming Delayed Price Updated: 10:33 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.289	8.472	8.270	8.462	2,593,109	+0.17(+2.09%)
Jan 30, 2023	8.193	8.347	8.173	8.289	1,652,283	+0.01(+0.12%)
Jan 27, 2023	8.221	8.356	8.183	8.279	1,745,814	+0.02(+0.23%)
Jan 26, 2023	8.193	8.366	8.159	8.260	2,235,266	+0.06(+0.70%)
Jan 25, 2023	8.260	8.289	8.106	8.202	2,974,458	-0.15(-1.84%)
Jan 24, 2023	8.327	8.529	8.202	8.356	2,634,115	+0.03(+0.35%)
Jan 23, 2023	8.424	8.525	8.298	8.327	2,516,212	-0.13(-1.48%)
Jan 20, 2023	8.395	8.491	8.245	8.452	3,729,189	+0.05(+0.57%)
Jan 19, 2023	8.866	8.866	8.395	8.404	2,933,485	-0.57(-6.33%)
Jan 18, 2023	9.242	9.285	8.929	8.972	2,295,980	-0.20(-2.20%)
Jan 17, 2023	9.415	9.430	9.146	9.174	3,486,675	-0.25(-2.66%)
Jan 13, 2023	9.280	9.473	9.242	9.425	2,932,485	+0.06(+0.62%)
Jan 12, 2023	9.367	9.386	9.160	9.367	2,567,197	+0.01(+0.10%)
Jan 11, 2023	9.194	9.357	9.155	9.357	2,069,886	+0.13(+1.46%)
Jan 10, 2023	9.040	9.218	9.011	9.223	1,514,702	+0.16(+1.81%)
Jan 09, 2023	9.001	9.155	9.001	9.059	1,939,912	+0.08(+0.86%)
Jan 06, 2023	8.828	8.992	8.809	8.982	1,946,604	+0.24(+2.75%)
Jan 05, 2023	8.597	8.780	8.544	8.741	2,539,948	+0.08(+0.89%)
Jan 04, 2023	8.645	8.780	8.616	8.664	2,513,604	+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.