Indicators

ADT Inc (NY: ADT )

6.910 +0.020 (+0.29%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	7.912	8.156	7.125	7.134	16,364,308	-1.75(-19.73%)
Feb 25, 2021	9.515	9.600	8.822	8.887	4,813,920	-0.72(-7.51%)
Feb 24, 2021	9.215	9.665	9.112	9.609	5,197,775	+0.32(+3.43%)
Feb 23, 2021	9.121	9.346	8.850	9.290	4,287,590	+0.18(+1.95%)
Feb 22, 2021	9.112	9.365	9.037	9.112	3,629,295	+0.04(+0.41%)
Feb 19, 2021	8.803	9.182	8.756	9.075	3,525,053	+0.27(+3.09%)
Feb 18, 2021	8.803	9.121	8.737	8.803	3,670,180	-0.02(-0.21%)
Feb 17, 2021	8.662	8.887	8.597	8.822	5,434,320	+0.07(+0.86%)
Feb 16, 2021	8.756	8.775	8.568	8.747	3,088,687	+0.00(+0.00%)
Feb 12, 2021	8.672	8.784	8.634	8.747	1,192,689	+0.07(+0.76%)
Feb 11, 2021	8.765	8.868	8.559	8.681	2,161,036	-0.08(-0.86%)
Feb 10, 2021	8.962	9.121	8.728	8.756	2,968,605	-0.10(-1.16%)
Feb 09, 2021	8.756	8.953	8.615	8.859	1,903,428	+0.07(+0.75%)
Feb 08, 2021	8.812	8.850	8.700	8.793	1,627,141	+0.07(+0.86%)
Feb 05, 2021	8.793	9.037	8.690	8.718	2,771,102	-0.07(-0.75%)
Feb 04, 2021	8.709	8.868	8.559	8.784	2,829,304	+0.11(+1.30%)
Feb 03, 2021	8.325	8.709	8.250	8.672	2,627,959	+0.34(+4.05%)
Feb 02, 2021	8.343	8.503	8.100	8.334	4,688,246	+0.05(+0.57%)

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.