Indicators

ADT Inc (NY: ADT )

7.180 -0.010 (-0.14%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	6.265	6.294	6.186	6.255	1,427,178	+0.02(+0.31%)
Jul 28, 2023	6.255	6.294	6.206	6.235	1,080,422	+0.06(+0.95%)
Jul 27, 2023	6.441	6.451	6.147	6.177	1,919,626	-0.20(-3.08%)
Jul 26, 2023	6.206	6.431	6.186	6.373	1,937,572	+0.17(+2.69%)
Jul 25, 2023	6.177	6.245	6.118	6.206	1,142,981	+0.03(+0.48%)
Jul 24, 2023	6.186	6.255	6.132	6.177	1,274,107	+0.00(+0.00%)
Jul 21, 2023	6.206	6.206	6.088	6.177	1,243,785	+0.02(+0.32%)
Jul 20, 2023	6.216	6.226	6.078	6.157	1,396,340	-0.07(-1.10%)
Jul 19, 2023	6.128	6.260	6.118	6.226	1,838,775	+0.14(+2.25%)
Jul 18, 2023	6.333	6.333	5.961	6.088	3,737,043	-0.24(-3.72%)
Jul 17, 2023	6.226	6.382	6.186	6.324	2,661,718	+0.03(+0.47%)
Jul 14, 2023	6.402	6.461	6.137	6.294	3,306,179	-0.14(-2.13%)
Jul 13, 2023	6.265	6.510	6.216	6.431	2,641,517	+0.19(+2.98%)
Jul 12, 2023	6.314	6.333	6.196	6.245	2,298,670	+0.05(+0.79%)
Jul 11, 2023	6.147	6.275	6.059	6.196	3,277,925	-0.02(-0.32%)
Jul 10, 2023	6.020	6.216	5.980	6.216	2,270,451	+0.14(+2.26%)
Jul 07, 2023	5.951	6.172	5.936	6.078	2,888,557	+0.17(+2.82%)
Jul 06, 2023	5.912	5.941	5.716	5.912	2,522,324	-0.10(-1.63%)
Jul 05, 2023	5.980	6.034	5.912	6.010	2,693,193	-0.02(-0.33%)

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.