Indicators

ADT Inc (NY: ADT )

7.350 +0.090 (+1.24%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.515	7.609	7.235	7.254	3,108,492	-0.29(-3.84%)
Nov 27, 2020	7.534	7.660	7.510	7.543	1,465,787	+0.07(+0.87%)
Nov 25, 2020	7.590	7.609	7.450	7.478	3,020,375	-0.14(-1.84%)
Nov 24, 2020	7.553	7.702	7.459	7.618	3,234,760	+0.13(+1.75%)
Nov 23, 2020	7.263	7.599	7.263	7.487	2,869,339	+0.24(+3.35%)
Nov 20, 2020	7.543	7.562	7.179	7.244	4,463,561	-0.25(-3.36%)
Nov 19, 2020	7.226	7.562	7.123	7.496	5,157,766	+0.33(+4.56%)
Nov 18, 2020	7.142	7.338	7.048	7.170	5,146,296	+0.05(+0.66%)
Nov 17, 2020	7.095	7.263	6.974	7.123	3,392,232	+0.06(+0.79%)
Nov 16, 2020	7.086	7.123	6.946	7.067	3,529,666	+0.03(+0.40%)
Nov 13, 2020	6.843	7.058	6.824	7.039	3,075,647	+0.21(+3.15%)
Nov 12, 2020	7.020	7.034	6.722	6.824	3,196,256	-0.23(-3.31%)
Nov 11, 2020	6.880	7.086	6.843	7.058	3,965,490	+0.22(+3.28%)
Nov 10, 2020	6.843	6.927	6.675	6.834	3,284,489	+0.00(+0.00%)
Nov 09, 2020	6.908	7.123	6.834	6.834	7,009,768	+0.10(+1.53%)
Nov 06, 2020	6.712	6.960	6.437	6.731	6,344,533	+0.00(+0.00%)
Nov 05, 2020	6.600	6.862	6.516	6.731	7,006,291	+0.28(+4.34%)
Nov 04, 2020	6.311	6.656	6.283	6.451	3,792,347	+0.17(+2.67%)
Nov 03, 2020	6.348	6.404	6.246	6.283	3,091,640	+0.02(+0.30%)

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.