Indicators

ADT Inc (NY: ADT )

6.980 -0.020 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	5.040	5.140	5.023	5.140	2,403,786	+0.10(+2.00%)
Jun 27, 2019	5.014	5.090	5.014	5.040	1,526,323	+0.01(+0.17%)
Jun 26, 2019	4.947	5.065	4.947	5.031	2,156,285	+0.10(+2.04%)
Jun 25, 2019	5.140	5.140	4.905	4.930	2,423,944	-0.20(-3.93%)
Jun 24, 2019	5.182	5.208	5.124	5.132	1,677,843	-0.08(-1.45%)
Jun 21, 2019	5.224	5.292	5.149	5.208	3,291,247	-0.05(-0.96%)
Jun 20, 2019	5.300	5.367	5.208	5.258	2,498,508	+0.05(+0.97%)
Jun 19, 2019	5.283	5.300	5.174	5.208	2,315,901	-0.05(-0.96%)
Jun 18, 2019	5.359	5.481	5.237	5.258	2,801,181	-0.08(-1.42%)
Jun 17, 2019	5.409	5.468	5.296	5.334	2,821,740	-0.09(-1.70%)
Jun 14, 2019	5.426	5.485	5.359	5.426	3,205,763	-0.02(-0.31%)
Jun 13, 2019	5.258	5.451	5.216	5.443	3,344,085	+0.19(+3.68%)
Jun 12, 2019	5.182	5.317	5.090	5.250	4,156,400	+0.09(+1.79%)
Jun 11, 2019	5.224	5.250	5.140	5.157	3,193,491	+0.01(+0.16%)
Jun 10, 2019	5.182	5.313	5.149	5.149	5,571,391	-0.00(-0.08%)
Jun 07, 2019	5.078	5.236	5.036	5.153	3,546,865	+0.08(+1.65%)
Jun 06, 2019	5.086	5.128	4.986	5.069	2,071,773	-0.03(-0.65%)
Jun 05, 2019	5.161	5.195	4.982	5.103	4,080,343	-0.04(-0.81%)
Jun 04, 2019	5.086	5.178	5.032	5.145	5,696,532	+0.08(+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.