Indicators

ADT Inc (NY: ADT )

7.160 -0.030 (-0.42%)

Streaming Delayed Price Updated: 11:40 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.233	5.326	5.165	5.301	1,986,760	+0.09(+1.79%)
Sep 27, 2019	5.157	5.368	5.153	5.208	1,244,733	+0.06(+1.15%)
Sep 26, 2019	5.520	5.520	5.123	5.149	2,458,657	-0.40(-7.16%)
Sep 25, 2019	5.216	5.626	5.216	5.546	3,167,679	+0.30(+5.64%)
Sep 24, 2019	5.258	5.343	5.191	5.250	1,461,084	-0.02(-0.32%)
Sep 23, 2019	5.132	5.334	5.115	5.267	1,707,443	+0.11(+2.13%)
Sep 20, 2019	5.208	5.292	5.123	5.157	4,102,900	-0.03(-0.65%)
Sep 19, 2019	5.182	5.258	5.132	5.191	2,563,512	+0.00(+0.00%)
Sep 18, 2019	5.081	5.191	5.013	5.191	1,015,970	+0.10(+1.99%)
Sep 17, 2019	5.081	5.115	4.979	5.089	1,360,292	-0.03(-0.50%)
Sep 16, 2019	4.996	5.301	4.971	5.115	4,909,287	+0.09(+1.85%)
Sep 13, 2019	5.072	5.081	4.937	5.022	1,817,123	-0.03(-0.50%)
Sep 12, 2019	4.979	5.072	4.819	5.047	1,938,125	+0.01(+0.17%)
Sep 11, 2019	5.115	5.165	4.937	5.039	3,142,183	-0.08(-1.49%)
Sep 10, 2019	4.785	5.115	4.722	5.115	3,031,062	+0.33(+6.98%)
Sep 09, 2019	4.562	4.798	4.495	4.781	3,147,668	+0.29(+6.55%)
Sep 06, 2019	4.478	4.520	4.436	4.487	1,609,613	+0.03(+0.57%)
Sep 05, 2019	4.277	4.461	4.260	4.461	2,335,403	+0.31(+7.49%)
Sep 04, 2019	4.025	4.155	4.004	4.151	1,496,079	+0.14(+3.56%)

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.