Indicators

ADT Inc (NY: ADT )

7.215 +0.065 (+0.91%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.581	6.669	6.464	6.532	3,877,206	-0.10(-1.47%)
Apr 27, 2023	6.435	6.688	6.435	6.630	2,282,959	+0.23(+3.66%)
Apr 26, 2023	6.483	6.513	6.376	6.396	2,588,713	-0.10(-1.50%)
Apr 25, 2023	6.610	6.659	6.454	6.493	2,925,350	-0.16(-2.35%)
Apr 24, 2023	6.825	6.854	6.615	6.649	2,684,717	-0.19(-2.85%)
Apr 21, 2023	6.825	6.864	6.756	6.844	1,992,465	+0.04(+0.57%)
Apr 20, 2023	6.747	6.893	6.747	6.805	1,511,771	+0.00(+0.00%)
Apr 19, 2023	6.815	6.844	6.708	6.805	2,263,629	-0.03(-0.43%)
Apr 18, 2023	6.844	6.908	6.786	6.834	1,589,588	+0.04(+0.57%)
Apr 17, 2023	6.737	6.815	6.698	6.795	1,560,654	+0.04(+0.58%)
Apr 14, 2023	6.727	6.829	6.688	6.756	2,488,077	+0.03(+0.43%)
Apr 13, 2023	6.630	6.771	6.581	6.727	2,586,807	+0.10(+1.47%)
Apr 12, 2023	6.776	6.800	6.591	6.630	2,350,342	-0.12(-1.73%)
Apr 11, 2023	6.815	6.907	6.708	6.747	1,926,217	-0.06(-0.86%)
Apr 10, 2023	6.639	6.834	6.620	6.805	2,673,877	+0.11(+1.60%)
Apr 06, 2023	6.766	6.776	6.688	6.698	2,056,232	-0.04(-0.58%)
Apr 05, 2023	6.756	6.781	6.630	6.737	5,906,561	-0.04(-0.58%)
Apr 04, 2023	7.020	7.034	6.737	6.776	3,135,211	-0.20(-2.93%)

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.