Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Inc (NY: ADT )

7.145 +0.085 (+1.20%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.085 7.361 7.030 7.288 1,531,806 +0.15(+2.06%)
Dec 30, 2019 7.150 7.214 7.076 7.140 1,185,040 -0.01(-0.13%)
Dec 27, 2019 7.122 7.260 7.122 7.150 957,691 +0.00(+0.00%)
Dec 26, 2019 7.140 7.223 7.058 7.150 810,737 +0.01(+0.13%)
Dec 24, 2019 7.159 7.232 7.108 7.140 646,368 +0.01(+0.13%)
Dec 23, 2019 7.223 7.269 6.883 7.131 2,181,266 -0.06(-0.89%)
Dec 20, 2019 7.398 7.490 7.131 7.196 3,189,839 -0.20(-2.73%)
Dec 19, 2019 7.582 7.637 7.361 7.398 1,054,393 -0.18(-2.42%)
Dec 18, 2019 7.563 7.683 7.536 7.582 891,357 -0.03(-0.36%)
Dec 17, 2019 7.370 7.637 7.343 7.609 1,196,206 +0.22(+2.99%)
Dec 16, 2019 7.848 7.903 7.242 7.389 2,193,860 -0.40(-5.19%)
Dec 13, 2019 7.756 8.064 7.756 7.793 1,494,482 +0.05(+0.59%)
Dec 12, 2019 7.811 7.823 7.475 7.747 1,893,820 -0.01(-0.18%)
Dec 11, 2019 7.828 7.862 7.727 7.761 1,208,448 -0.07(-0.86%)
Dec 10, 2019 7.786 7.828 7.659 7.828 1,183,314 +0.12(+1.54%)
Dec 09, 2019 7.533 7.786 7.533 7.710 1,282,365 +0.14(+1.90%)
Dec 06, 2019 7.812 7.854 7.537 7.566 1,464,983 -0.24(-3.03%)
Dec 05, 2019 7.693 8.023 7.693 7.803 863,123 +0.14(+1.88%)
Dec 04, 2019 7.440 7.676 7.440 7.659 927,221 +0.28(+3.78%)
Dec 03, 2019 7.397 7.473 7.296 7.380 851,053 -0.13(-1.69%)
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.