Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Inc (NY: ADT )

6.430 +0.100 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.18 10.27 10.13 10.20 8,109,623 +0.07(+0.65%)
Jan 30, 2018 9.803 10.13 9.738 10.13 6,902,663 +0.26(+2.65%)
Jan 29, 2018 9.713 9.991 9.680 9.868 11,639,380 +0.15(+1.51%)
Jan 26, 2018 9.738 9.599 9.721 9,683,483 +0.00(+0.00%)
Jan 25, 2018 9.729 9.754 9.476 9.721 11,566,082 -0.01(-0.08%)
Jan 24, 2018 9.729 9.921 9.231 9.729 12,692,910 +0.00(+0.00%)
Jan 23, 2018 9.370 9.901 9.354 9.729 10,123,446 +0.38(+4.02%)
Jan 22, 2018 9.901 9.950 9.084 9.354 31,979,450 -0.77(-7.59%)
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.