Indicators

ADT Inc (NY: ADT )

7.170 -0.120 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.680	6.713	6.598	6.598	857,244	-0.08(-1.23%)
Feb 27, 2019	6.639	6.722	6.573	6.680	1,232,672	+0.04(+0.62%)
Feb 26, 2019	6.738	6.825	6.614	6.639	1,486,109	-0.12(-1.71%)
Feb 25, 2019	6.845	6.854	6.672	6.755	1,472,505	+0.03(+0.49%)
Feb 22, 2019	6.656	6.779	6.656	6.722	915,680	+0.08(+1.24%)
Feb 21, 2019	6.697	6.755	6.606	6.639	1,437,582	-0.08(-1.23%)
Feb 20, 2019	6.614	6.779	6.590	6.722	1,479,631	+0.09(+1.37%)
Feb 19, 2019	6.647	6.672	6.565	6.631	1,647,453	-0.01(-0.12%)
Feb 15, 2019	6.598	6.705	6.458	6.639	1,236,386	+0.08(+1.26%)
Feb 14, 2019	6.565	6.631	6.383	6.557	1,130,108	+0.01(+0.13%)
Feb 13, 2019	6.614	6.672	6.540	6.548	1,063,202	-0.06(-0.87%)
Feb 12, 2019	6.507	6.639	6.474	6.606	2,219,851	+0.15(+2.30%)
Feb 11, 2019	6.326	6.499	6.301	6.458	2,454,717	+0.15(+2.35%)
Feb 08, 2019	6.235	6.326	6.173	6.309	1,221,351	+0.05(+0.79%)
Feb 07, 2019	6.268	6.367	6.194	6.260	1,629,555	-0.04(-0.65%)
Feb 06, 2019	6.235	6.334	6.202	6.301	1,857,193	+0.06(+0.92%)
Feb 05, 2019	6.293	6.425	6.177	6.243	2,277,514	-0.01(-0.13%)
Feb 04, 2019	6.037	6.276	6.008	6.252	3,129,136	+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.