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

ADT Inc (NY: ADT )

6.485 -0.065 (-0.99%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 30, 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 7.083 7.359 7.028 7.285 1,532,311 +0.15(+2.06%)
Dec 30, 2019 7.147 7.212 7.074 7.138 1,185,431 -0.01(-0.13%)
Dec 27, 2019 7.120 7.258 7.120 7.147 958,007 +0.00(+0.00%)
Dec 26, 2019 7.138 7.221 7.055 7.147 811,005 +0.01(+0.13%)
Dec 24, 2019 7.157 7.230 7.106 7.138 646,581 +0.01(+0.13%)
Dec 23, 2019 7.221 7.267 6.881 7.129 2,181,985 -0.06(-0.89%)
Dec 20, 2019 7.395 7.487 7.129 7.193 3,190,891 -0.20(-2.73%)
Dec 19, 2019 7.579 7.634 7.359 7.395 1,054,741 -0.18(-2.42%)
Dec 18, 2019 7.561 7.680 7.533 7.579 891,651 -0.03(-0.36%)
Dec 17, 2019 7.368 7.634 7.340 7.607 1,196,600 +0.22(+2.99%)
Dec 16, 2019 7.846 7.901 7.239 7.386 2,194,584 -0.40(-5.19%)
Dec 13, 2019 7.754 8.061 7.754 7.790 1,494,975 +0.05(+0.59%)
Dec 12, 2019 7.809 7.821 7.472 7.744 1,894,445 -0.01(-0.18%)
Dec 11, 2019 7.826 7.860 7.724 7.758 1,208,847 -0.07(-0.86%)
Dec 10, 2019 7.784 7.826 7.657 7.826 1,183,704 +0.12(+1.54%)
Dec 09, 2019 7.530 7.784 7.530 7.708 1,282,788 +0.14(+1.90%)
Dec 06, 2019 7.809 7.851 7.534 7.564 1,465,466 -0.24(-3.03%)
Dec 05, 2019 7.691 8.020 7.691 7.800 863,407 +0.14(+1.88%)
Dec 04, 2019 7.437 7.674 7.437 7.657 927,527 +0.28(+3.78%)
Dec 03, 2019 7.395 7.471 7.293 7.378 851,333 -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.