Indicators

ADT Inc (NY: ADT )

7.185 -0.105 (-1.44%)

Streaming Delayed Price Updated: 2:49 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.650	6.717	6.479	6.508	1,452,836	-0.15(-2.28%)
Apr 28, 2022	6.555	6.721	6.451	6.660	1,393,484	+0.13(+2.04%)
Apr 27, 2022	6.432	6.598	6.403	6.527	1,844,658	+0.10(+1.63%)
Apr 26, 2022	6.660	6.679	6.318	6.422	1,892,329	-0.33(-4.92%)
Apr 25, 2022	6.669	6.764	6.484	6.755	2,780,364	+0.03(+0.42%)
Apr 22, 2022	6.926	6.954	6.688	6.726	1,250,527	-0.29(-4.19%)
Apr 21, 2022	7.087	7.154	6.955	7.021	1,319,065	+0.01(+0.14%)
Apr 20, 2022	7.002	7.144	6.945	7.011	1,524,231	+0.07(+0.96%)
Apr 19, 2022	6.536	7.021	6.536	6.945	2,973,198	+0.41(+6.25%)
Apr 18, 2022	6.641	6.669	6.498	6.536	1,982,813	-0.10(-1.57%)
Apr 14, 2022	6.850	6.850	6.641	6.641	2,117,120	-0.16(-2.37%)
Apr 13, 2022	6.764	6.826	6.717	6.802	1,422,107	+0.06(+0.85%)
Apr 12, 2022	6.783	6.888	6.707	6.745	1,311,499	-0.02(-0.28%)
Apr 11, 2022	6.707	6.873	6.688	6.764	958,372	+0.02(+0.28%)
Apr 08, 2022	6.755	6.831	6.636	6.745	1,274,391	-0.05(-0.70%)
Apr 07, 2022	6.869	6.926	6.612	6.793	1,882,104	-0.10(-1.38%)
Apr 06, 2022	7.087	7.087	6.878	6.888	2,432,807	-0.27(-3.72%)
Apr 05, 2022	7.277	7.382	7.101	7.154	2,740,153	-0.19(-2.59%)
Apr 04, 2022	7.363	7.391	7.178	7.344	2,057,312	-0.01(-0.13%)

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.