Indicators

ADT Inc (NY: ADT )

7.140 -0.030 (-0.42%)

Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.933	8.971	8.338	8.403	5,251,899	-0.56(-6.23%)
Jan 28, 2021	9.464	9.548	8.766	8.961	6,292,294	-0.54(-5.68%)
Jan 27, 2021	9.110	9.910	8.794	9.501	13,728,226	+0.22(+2.41%)
Jan 26, 2021	8.329	9.510	8.226	9.278	9,766,175	+1.00(+12.02%)
Jan 25, 2021	8.375	8.477	8.152	8.282	3,889,092	-0.09(-1.11%)
Jan 22, 2021	8.375	8.431	8.310	8.375	3,017,434	-0.12(-1.42%)
Jan 21, 2021	8.580	8.608	8.338	8.496	3,770,000	-0.07(-0.87%)
Jan 20, 2021	8.319	8.598	8.301	8.570	3,545,927	+0.32(+3.83%)
Jan 19, 2021	8.198	8.282	8.124	8.254	2,652,178	+0.08(+1.03%)
Jan 15, 2021	8.273	8.366	8.049	8.170	3,568,394	-0.21(-2.55%)
Jan 14, 2021	8.235	8.496	8.133	8.384	3,548,535	+0.25(+3.09%)
Jan 13, 2021	8.375	8.394	8.087	8.133	3,946,789	-0.20(-2.35%)
Jan 12, 2021	8.049	8.356	7.984	8.329	3,949,534	+0.33(+4.07%)
Jan 11, 2021	8.189	8.217	7.798	8.003	4,817,757	-0.21(-2.60%)
Jan 08, 2021	7.910	8.738	7.859	8.217	13,584,206	+0.40(+5.12%)
Jan 07, 2021	7.705	7.835	7.556	7.817	3,073,992	+0.15(+1.94%)
Jan 06, 2021	7.565	7.863	7.500	7.668	3,613,378	+0.18(+2.36%)
Jan 05, 2021	7.296	7.500	7.249	7.491	2,971,954	+0.20(+2.68%)

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.