Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.228	9.228	8.555	8.563	8,097,695	-0.84(-8.97%)
Feb 27, 2018	9.844	10.04	9.301	9.406	2,275,205	-0.45(-4.53%)
Feb 26, 2018	9.755	9.889	9.625	9.852	2,022,116	+0.14(+1.42%)
Feb 23, 2018	9.650	9.804	9.496	9.715	3,958,671	+0.06(+0.59%)
Feb 22, 2018		9.731		9.658	2,474,916	+0.21(+2.23%)
Feb 21, 2018	9.463	9.512	9.366	9.447	3,160,074	+0.05(+0.52%)
Feb 20, 2018	9.350	9.479	9.277	9.398	2,249,928	+0.01(+0.09%)
Feb 16, 2018		9.390	9.390	9.390	0	-0.09(-0.94%)
Feb 15, 2018	9.682	9.714	9.066	9.479	6,814,850	-0.20(-2.09%)
Feb 14, 2018	9.877	9.885	9.544	9.682	7,162,314	-0.17(-1.73%)
Feb 13, 2018	10.54	10.56	9.804	9.852	7,496,177	-0.43(-4.18%)
Feb 12, 2018	10.25	10.36	10.11	10.28	3,432,097	+0.03(+0.32%)
Feb 09, 2018	10.05	10.28	9.852	10.25	5,045,618	+0.22(+2.18%)
Feb 08, 2018	10.19	10.19	9.950	10.03	5,013,908	-0.11(-1.12%)
Feb 07, 2018	9.909	10.17	9.893	10.14	3,293,504	+0.17(+1.71%)
Feb 06, 2018	9.893	10.14	9.844	9.974	5,683,204	-0.21(-2.07%)
Feb 05, 2018	10.38	10.38	10.10	10.18	4,940,574	-0.24(-2.33%)
Feb 02, 2018	10.25	10.50	10.22	10.43	7,414,432	+0.09(+0.86%)
Feb 01, 2018	10.12	10.39	10.10	10.34	7,491,852	+0.22(+2.16%)
Jan 31, 2018	10.10	10.19	10.06	10.12	8,169,776	+0.06(+0.65%)
Jan 30, 2018	9.731	10.06	9.666	10.06	6,953,862	+0.26(+2.65%)
Jan 29, 2018	9.642	9.917	9.609	9.796	11,725,714	+0.15(+1.51%)
Jan 26, 2018		9.666	9.528	9.650	9,755,309	+0.00(+0.00%)
Jan 25, 2018	9.658	9.682	9.406	9.650	11,651,873	-0.01(-0.08%)
Jan 24, 2018	9.658	9.848	9.163	9.658	12,787,058	+0.00(+0.00%)
Jan 23, 2018	9.301	9.828	9.285	9.658	10,198,536	+0.37(+4.02%)
Jan 22, 2018	9.828	9.877	9.017	9.285	32,216,654	-0.76(-7.59%)

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.

ADT Inc (NY: ADT )

Historical Prices

Sections

Services

Log In Using Your Account

ADT Inc (NY: ADT )

Historical Prices

Sections

Services