Indicators

ADT Inc (NY: ADT )

7.180 -0.010 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	5.041	5.142	5.024	5.142	2,402,994	+0.10(+2.00%)
Jun 27, 2019	5.016	5.092	5.016	5.041	1,525,820	+0.01(+0.17%)
Jun 26, 2019	4.949	5.066	4.949	5.033	2,155,575	+0.10(+2.04%)
Jun 25, 2019	5.142	5.142	4.907	4.932	2,423,145	-0.20(-3.93%)
Jun 24, 2019	5.184	5.209	5.125	5.134	1,677,289	-0.08(-1.45%)
Jun 21, 2019	5.226	5.293	5.150	5.209	3,290,162	-0.05(-0.96%)
Jun 20, 2019	5.302	5.369	5.209	5.260	2,497,684	+0.05(+0.97%)
Jun 19, 2019	5.285	5.302	5.176	5.209	2,315,138	-0.05(-0.96%)
Jun 18, 2019	5.360	5.482	5.239	5.260	2,800,258	-0.08(-1.42%)
Jun 17, 2019	5.411	5.470	5.297	5.335	2,820,810	-0.09(-1.70%)
Jun 14, 2019	5.428	5.487	5.360	5.428	3,204,706	-0.02(-0.31%)
Jun 13, 2019	5.260	5.453	5.218	5.445	3,342,982	+0.19(+3.68%)
Jun 12, 2019	5.184	5.318	5.092	5.251	4,155,030	+0.09(+1.79%)
Jun 11, 2019	5.226	5.251	5.142	5.159	3,192,439	+0.01(+0.16%)
Jun 10, 2019	5.184	5.314	5.150	5.150	5,569,555	-0.00(-0.08%)
Jun 07, 2019	5.079	5.238	5.038	5.155	3,545,695	+0.08(+1.65%)
Jun 06, 2019	5.088	5.130	4.988	5.071	2,071,089	-0.03(-0.65%)
Jun 05, 2019	5.163	5.196	4.983	5.105	4,078,998	-0.04(-0.81%)
Jun 04, 2019	5.088	5.180	5.034	5.146	5,694,654	+0.08(+1.48%)

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.