Indicators

ADT Inc (NY: ADT )

7.340 +0.080 (+1.10%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.927	7.978	7.733	7.809	610,443	-0.20(-2.53%)
Nov 27, 2019	8.037	8.202	7.978	8.012	1,622,722	-0.08(-0.94%)
Nov 26, 2019	7.775	8.139	7.691	8.088	2,846,741	+0.35(+4.59%)
Nov 25, 2019	7.378	7.750	7.369	7.733	2,077,625	+0.39(+5.29%)
Nov 22, 2019	7.243	7.395	7.175	7.344	1,063,040	+0.13(+1.76%)
Nov 21, 2019	7.099	7.234	7.057	7.217	1,093,128	+0.08(+1.07%)
Nov 20, 2019	7.175	7.226	7.048	7.141	1,390,719	-0.02(-0.24%)
Nov 19, 2019	7.023	7.192	6.964	7.158	1,445,297	+0.15(+2.17%)
Nov 18, 2019	7.099	7.099	6.955	7.006	1,782,304	-0.08(-1.19%)
Nov 15, 2019	6.998	7.099	6.888	7.091	2,258,842	+0.09(+1.33%)
Nov 14, 2019	7.099	7.158	6.972	6.998	2,720,482	-0.06(-0.84%)
Nov 13, 2019	6.567	7.133	6.457	7.057	8,675,909	+0.53(+8.16%)
Nov 12, 2019	6.465	6.592	6.398	6.524	2,350,338	-0.01(-0.13%)
Nov 11, 2019	6.676	6.691	6.516	6.533	1,237,140	-0.19(-2.77%)
Nov 08, 2019	6.584	6.736	6.499	6.719	1,084,575	+0.14(+2.05%)
Nov 07, 2019	6.710	6.753	6.491	6.584	1,551,634	-0.07(-1.02%)
Nov 06, 2019	6.820	6.837	6.617	6.651	1,417,468	-0.14(-2.11%)
Nov 05, 2019	6.829	6.846	6.769	6.795	2,046,325	+0.03(+0.50%)
Nov 04, 2019	6.702	6.803	6.651	6.761	2,021,051	+0.07(+1.01%)

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.