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

ADT Inc (NY: ADT )

6.160 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 (%)
Aug 31, 2021 7.913 8.116 7.885 8.083 2,085,462 +0.21(+2.64%)
Aug 30, 2021 7.989 7.989 7.842 7.875 1,200,682 -0.08(-1.07%)
Aug 27, 2021 7.838 8.027 7.809 7.960 1,129,152 +0.11(+1.44%)
Aug 26, 2021 7.989 8.027 7.847 7.847 1,429,757 -0.14(-1.77%)
Aug 25, 2021 7.923 8.031 7.838 7.989 1,265,481 +0.08(+0.95%)
Aug 24, 2021 7.828 7.951 7.809 7.913 1,334,539 +0.07(+0.84%)
Aug 23, 2021 7.790 7.909 7.762 7.847 1,185,261 +0.09(+1.22%)
Aug 20, 2021 7.658 7.772 7.602 7.753 1,301,685 +0.08(+0.98%)
Aug 19, 2021 7.611 7.932 7.451 7.677 5,606,990 -0.06(-0.73%)
Aug 18, 2021 7.970 8.017 7.724 7.734 1,803,200 -0.27(-3.42%)
Aug 17, 2021 8.187 8.187 7.894 8.008 3,643,421 -0.22(-2.64%)
Aug 16, 2021 8.215 8.272 8.074 8.225 2,157,236 -0.07(-0.80%)
Aug 13, 2021 8.461 8.461 8.263 8.291 1,488,003 -0.13(-1.57%)
Aug 12, 2021 8.527 8.590 8.404 8.423 1,923,760 -0.15(-1.76%)
Aug 11, 2021 8.565 8.612 8.423 8.574 1,576,030 -0.09(-1.09%)
Aug 10, 2021 8.650 8.735 8.518 8.669 3,601,613 +0.04(+0.44%)
Aug 09, 2021 8.716 8.924 8.598 8.631 1,978,067 -0.13(-1.51%)
Aug 06, 2021 8.754 8.886 8.621 8.763 2,261,848 +0.08(+0.87%)
Aug 05, 2021 9.802 9.915 8.612 8.688 8,085,413 -1.24(-12.46%)
Aug 04, 2021 9.906 9.981 9.773 9.925 2,809,403 -0.11(-1.13%)
Aug 03, 2021 10.09 10.11 9.811 10.04 1,841,586 +0.01(+0.09%)
Aug 02, 2021 9.925 10.21 9.915 10.03 1,814,727 +0.12(+1.24%)
Jul 30, 2021 9.877 10.06 9.840 9.906 1,657,550 -0.09(-0.94%)
Jul 29, 2021 10.00 10.16 9.981 10.00 950,204 +0.14(+1.44%)
Jul 28, 2021 9.755 9.972 9.670 9.858 1,137,909 +0.03(+0.29%)
Jul 27, 2021 9.953 9.972 9.707 9.830 1,594,764 -0.23(-2.25%)
Jul 26, 2021 9.877 10.07 9.830 10.06 1,165,516 +0.20(+2.01%)
Jul 23, 2021 9.906 9.906 9.712 9.858 791,026 +0.08(+0.87%)
Jul 22, 2021 9.887 9.887 9.674 9.773 1,764,087 -0.15(-1.52%)
Jul 21, 2021 9.736 9.962 9.679 9.925 1,569,612 +0.16(+1.64%)
Jul 20, 2021 9.547 9.962 9.528 9.764 2,738,157 +0.26(+2.78%)
Jul 19, 2021 9.452 9.519 9.216 9.500 4,199,498 -0.11(-1.18%)
Jul 16, 2021 9.858 9.887 9.585 9.613 2,022,068 -0.16(-1.64%)
Jul 15, 2021 9.783 9.906 9.651 9.773 2,008,594 -0.08(-0.86%)
Jul 14, 2021 9.943 10.05 9.830 9.858 1,581,736 -0.09(-0.95%)
Jul 13, 2021 9.991 10.05 9.906 9.953 1,861,737 -0.12(-1.22%)
Jul 12, 2021 9.991 10.09 9.868 10.08 1,474,893 +0.03(+0.28%)
Jul 09, 2021 9.896 10.13 9.802 10.05 1,360,957 +0.27(+2.80%)
Jul 08, 2021 9.641 9.887 9.424 9.773 2,954,582 -0.12(-1.24%)
Jul 07, 2021 10.11 10.15 9.825 9.896 1,603,390 -0.21(-2.06%)
Jul 06, 2021 10.08 10.12 9.925 10.10 2,845,786 -0.05(-0.46%)
Jul 02, 2021 10.34 10.34 10.10 10.15 1,478,994 -0.13(-1.29%)
Jul 01, 2021 10.23 10.33 10.18 10.28 1,750,985 +0.09(+0.93%)
Jun 30, 2021 10.33 10.33 10.11 10.19 2,494,669 -0.15(-1.46%)
Jun 29, 2021 10.43 10.56 10.34 10.34 1,572,922 -0.08(-0.72%)
Jun 28, 2021 10.50 10.50 10.33 10.42 1,736,263 -0.04(-0.36%)
Jun 25, 2021 10.35 10.51 10.33 10.45 2,736,660 +0.11(+1.10%)
Jun 24, 2021 10.25 10.47 10.03 10.34 4,247,064 +0.19(+1.86%)
Jun 23, 2021 10.74 10.77 10.03 10.15 5,089,821 -0.54(-5.04%)
Jun 22, 2021 10.61 10.74 10.40 10.69 3,784,686 +0.04(+0.35%)
Jun 21, 2021 10.34 10.70 10.34 10.65 1,879,199 +0.36(+3.49%)
Jun 18, 2021 10.81 10.85 10.26 10.29 4,414,292 -0.66(-6.04%)
Jun 17, 2021 10.90 11.07 10.80 10.95 1,871,415 +0.10(+0.96%)
Jun 16, 2021 10.80 10.90 10.72 10.85 1,451,720 +0.05(+0.48%)
Jun 15, 2021 10.89 10.93 10.73 10.80 1,390,419 -0.11(-1.04%)
Jun 14, 2021 10.97 11.05 10.84 10.91 2,382,990 -0.04(-0.34%)
Jun 11, 2021 10.85 11.07 10.84 10.95 2,073,393 +0.10(+0.96%)
Jun 10, 2021 10.87 11.09 10.77 10.85 2,458,046 +0.01(+0.09%)
Jun 09, 2021 10.88 11.00 10.69 10.84 2,785,093 -0.04(-0.35%)
Jun 08, 2021 10.53 11.08 10.49 10.87 4,843,011 +0.40(+3.87%)
Jun 07, 2021 10.44 10.57 10.31 10.47 3,590,631 +0.08(+0.73%)
Jun 04, 2021 9.979 10.45 9.918 10.39 4,066,428 +0.51(+5.14%)
Jun 03, 2021 9.725 9.951 9.706 9.885 4,549,822 +0.13(+1.35%)
Jun 02, 2021 9.819 9.875 9.715 9.753 4,285,034 -0.08(-0.86%)
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.