Indicators

ADT Inc (NY: ADT )

6.330 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.000	9.037	8.400	8.465	5,213,230	-0.56(-6.23%)
Jan 28, 2021	9.534	9.618	8.831	9.028	6,245,965	-0.54(-5.68%)
Jan 27, 2021	9.178	9.984	8.859	9.571	13,627,148	+0.22(+2.41%)
Jan 26, 2021	8.390	9.581	8.287	9.346	9,694,268	+1.00(+12.02%)
Jan 25, 2021	8.437	8.540	8.212	8.343	3,860,457	-0.09(-1.11%)
Jan 22, 2021	8.437	8.493	8.372	8.437	2,995,218	-0.12(-1.42%)
Jan 21, 2021	8.643	8.672	8.400	8.559	3,742,242	-0.07(-0.87%)
Jan 20, 2021	8.381	8.662	8.362	8.634	3,519,819	+0.32(+3.83%)
Jan 19, 2021	8.259	8.343	8.184	8.315	2,632,650	+0.08(+1.03%)
Jan 15, 2021	8.334	8.428	8.109	8.231	3,542,120	-0.22(-2.55%)
Jan 14, 2021	8.297	8.559	8.193	8.447	3,522,408	+0.25(+3.09%)
Jan 13, 2021	8.437	8.456	8.147	8.193	3,917,730	-0.20(-2.35%)
Jan 12, 2021	8.109	8.418	8.043	8.390	3,920,454	+0.33(+4.07%)
Jan 11, 2021	8.250	8.278	7.856	8.062	4,782,285	-0.22(-2.60%)
Jan 08, 2021	7.968	8.803	7.917	8.278	13,484,188	+0.40(+5.12%)
Jan 07, 2021	7.762	7.893	7.612	7.875	3,051,359	+0.15(+1.94%)
Jan 06, 2021	7.622	7.922	7.556	7.725	3,586,773	+0.18(+2.36%)
Jan 05, 2021	7.350	7.556	7.303	7.547	2,950,072	+0.20(+2.68%)

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.