Indicators

ADT Inc (NY: ADT )

7.360 -0.050 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	5.002	5.102	4.986	5.102	2,421,616	+0.10(+2.00%)
Jun 27, 2019	4.977	5.052	4.977	5.002	1,537,644	+0.01(+0.17%)
Jun 26, 2019	4.911	5.027	4.911	4.994	2,172,279	+0.10(+2.04%)
Jun 25, 2019	5.102	5.102	4.869	4.894	2,441,923	-0.20(-3.93%)
Jun 24, 2019	5.144	5.169	5.086	5.094	1,690,288	-0.08(-1.45%)
Jun 21, 2019	5.186	5.253	5.111	5.169	3,315,659	-0.05(-0.96%)
Jun 20, 2019	5.261	5.328	5.169	5.219	2,517,040	+0.05(+0.97%)
Jun 19, 2019	5.244	5.261	5.136	5.169	2,333,079	-0.05(-0.96%)
Jun 18, 2019	5.319	5.440	5.198	5.219	2,821,959	-0.08(-1.42%)
Jun 17, 2019	5.369	5.428	5.257	5.294	2,842,670	-0.09(-1.70%)
Jun 14, 2019	5.386	5.444	5.319	5.386	3,229,541	-0.02(-0.31%)
Jun 13, 2019	5.219	5.411	5.178	5.403	3,368,889	+0.19(+3.68%)
Jun 12, 2019	5.144	5.278	5.052	5.211	4,187,230	+0.09(+1.79%)
Jun 11, 2019	5.186	5.211	5.102	5.119	3,217,179	+0.01(+0.16%)
Jun 10, 2019	5.144	5.273	5.111	5.111	5,612,716	-0.00(-0.08%)
Jun 07, 2019	5.040	5.198	4.999	5.115	3,573,173	+0.08(+1.65%)
Jun 06, 2019	5.049	5.090	4.949	5.032	2,087,140	-0.03(-0.65%)
Jun 05, 2019	5.123	5.156	4.945	5.065	4,110,609	-0.04(-0.81%)
Jun 04, 2019	5.049	5.140	4.995	5.107	5,738,786	+0.07(+1.48%)

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.