Indicators

ADT Inc (NY: ADT )

7.760 +0.080 (+1.04%)

Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.678	6.711	6.596	6.596	857,527	-0.08(-1.23%)
Feb 27, 2019	6.637	6.719	6.571	6.678	1,233,079	+0.04(+0.62%)
Feb 26, 2019	6.736	6.822	6.612	6.637	1,486,599	-0.12(-1.71%)
Feb 25, 2019	6.843	6.851	6.670	6.752	1,472,990	+0.03(+0.49%)
Feb 22, 2019	6.653	6.777	6.653	6.719	915,982	+0.08(+1.24%)
Feb 21, 2019	6.695	6.752	6.604	6.637	1,438,056	-0.08(-1.23%)
Feb 20, 2019	6.612	6.777	6.588	6.719	1,480,118	+0.09(+1.37%)
Feb 19, 2019	6.645	6.670	6.563	6.629	1,647,996	-0.01(-0.12%)
Feb 15, 2019	6.596	6.703	6.456	6.637	1,236,794	+0.08(+1.26%)
Feb 14, 2019	6.563	6.629	6.381	6.555	1,130,481	+0.01(+0.13%)
Feb 13, 2019	6.612	6.670	6.538	6.546	1,063,553	-0.06(-0.87%)
Feb 12, 2019	6.505	6.637	6.472	6.604	2,220,583	+0.15(+2.30%)
Feb 11, 2019	6.324	6.497	6.299	6.456	2,455,527	+0.15(+2.35%)
Feb 08, 2019	6.233	6.324	6.171	6.307	1,221,754	+0.05(+0.79%)
Feb 07, 2019	6.266	6.365	6.192	6.258	1,630,092	-0.04(-0.65%)
Feb 06, 2019	6.233	6.332	6.200	6.299	1,857,806	+0.06(+0.92%)
Feb 05, 2019	6.291	6.423	6.175	6.241	2,278,265	-0.01(-0.13%)
Feb 04, 2019	6.035	6.274	6.006	6.249	3,130,168	+0.22(+3.69%)

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.