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

ADT Inc (NY: ADT )

6.430 +0.100 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 7.798 7.966 7.462 7.630 7,580,424 -0.18(-2.27%)
Sep 29, 2020 7.835 7.928 7.704 7.807 3,000,150 -0.06(-0.71%)
Sep 28, 2020 7.732 7.933 7.658 7.863 4,452,688 +0.23(+3.06%)
Sep 25, 2020 7.648 7.854 7.620 7.630 7,090,941 -0.07(-0.97%)
Sep 24, 2020 7.658 8.022 7.555 7.704 6,783,755 +0.07(+0.86%)
Sep 23, 2020 8.059 8.162 7.620 7.639 4,798,774 -0.43(-5.32%)
Sep 22, 2020 8.162 8.218 7.924 8.069 3,775,907 -0.07(-0.92%)
Sep 21, 2020 8.031 8.311 7.947 8.143 6,764,988 +0.00(+0.00%)
Sep 18, 2020 8.461 8.582 8.134 8.143 12,299,281 -0.42(-4.91%)
Sep 17, 2020 8.601 8.830 8.377 8.564 15,020,796 -0.14(-1.66%)
Sep 16, 2020 8.829 8.960 8.569 8.708 35,113,444 -1.34(-13.33%)
Sep 15, 2020 10.12 10.18 9.974 10.05 1,017,838 +0.00(+0.00%)
Sep 14, 2020 10.32 10.32 9.983 10.05 1,572,249 -0.14(-1.37%)
Sep 11, 2020 10.22 10.56 10.17 10.19 3,526,533 +0.01(+0.09%)
Sep 10, 2020 10.05 10.29 9.843 10.18 4,205,631 +0.20(+2.05%)
Sep 09, 2020 9.704 10.12 9.669 9.974 1,705,343 +0.37(+3.88%)
Sep 08, 2020 9.415 9.834 9.313 9.601 2,798,370 +0.03(+0.29%)
Sep 04, 2020 9.722 9.820 9.253 9.574 1,545,290 -0.01(-0.10%)
Sep 03, 2020 10.04 10.07 9.536 9.583 2,468,845 -0.52(-5.16%)
Sep 02, 2020 10.33 10.35 9.918 10.10 2,340,643 -0.22(-2.16%)
Sep 01, 2020 10.02 10.48 9.899 10.33 2,259,548 +0.42(+4.23%)
Aug 31, 2020 10.21 10.26 9.848 9.909 2,120,245 -0.28(-2.74%)
Aug 28, 2020 10.22 10.28 10.07 10.19 1,711,567 -0.06(-0.54%)
Aug 27, 2020 10.25 10.34 10.15 10.24 2,155,486 -0.06(-0.54%)
Aug 26, 2020 10.40 10.48 10.26 10.30 1,582,775 -0.18(-1.69%)
Aug 25, 2020 10.64 10.69 10.35 10.48 1,403,777 -0.10(-0.97%)
Aug 24, 2020 10.67 10.69 10.49 10.58 1,998,226 -0.08(-0.79%)
Aug 21, 2020 10.70 10.73 10.55 10.66 1,458,765 -0.11(-1.04%)
Aug 20, 2020 10.65 10.98 10.64 10.77 1,716,428 +0.07(+0.70%)
Aug 19, 2020 10.56 10.87 10.41 10.70 2,413,588 +0.11(+1.05%)
Aug 18, 2020 10.67 10.83 10.51 10.59 2,614,203 -0.13(-1.21%)
Aug 17, 2020 10.95 11.05 10.65 10.72 3,340,576 -0.25(-2.29%)
Aug 14, 2020 11.02 11.25 10.87 10.97 2,719,332 -0.08(-0.76%)
Aug 13, 2020 11.02 11.38 10.94 11.05 3,402,794 -0.06(-0.50%)
Aug 12, 2020 10.85 11.53 10.76 11.11 4,374,348 +0.30(+2.75%)
Aug 11, 2020 11.01 11.07 10.75 10.81 3,645,104 -0.29(-2.60%)
Aug 10, 2020 11.33 11.69 11.05 11.10 5,745,852 -0.25(-2.21%)
Aug 07, 2020 11.11 11.64 10.99 11.35 6,028,426 +0.17(+1.50%)
Aug 06, 2020 10.98 11.38 10.71 11.18 10,892,755 -0.71(-5.95%)
Aug 05, 2020 11.79 12.22 11.50 11.89 11,983,286 +0.01(+0.08%)
Aug 04, 2020 12.54 12.86 11.69 11.88 24,859,846 -0.66(-5.27%)
Aug 03, 2020 12.93 16.01 12.25 12.54 201,315,648 +4.53(+56.56%)
Jul 31, 2020 8.048 8.525 7.964 8.011 4,052,557 -0.04(-0.46%)
Jul 30, 2020 7.722 8.076 7.648 8.048 1,616,550 +0.20(+2.49%)
Jul 29, 2020 7.434 7.927 7.424 7.852 4,301,951 +0.49(+6.70%)
Jul 28, 2020 7.378 7.452 7.341 7.359 1,350,615 -0.08(-1.12%)
Jul 27, 2020 7.406 7.471 7.294 7.443 1,038,770 +0.04(+0.50%)
Jul 24, 2020 7.462 7.564 7.331 7.406 1,242,079 -0.03(-0.38%)
Jul 23, 2020 7.490 7.643 7.429 7.434 1,396,687 -0.08(-1.11%)
Jul 22, 2020 7.462 7.578 7.369 7.517 951,109 +0.06(+0.75%)
Jul 21, 2020 7.555 7.676 7.434 7.462 1,541,600 -0.03(-0.37%)
Jul 20, 2020 7.610 7.676 7.471 7.490 978,267 -0.12(-1.59%)
Jul 17, 2020 7.824 7.824 7.490 7.610 1,405,454 -0.09(-1.21%)
Jul 16, 2020 7.731 7.899 7.620 7.704 1,700,557 -0.05(-0.60%)
Jul 15, 2020 7.350 7.797 7.341 7.750 1,854,688 +0.49(+6.79%)
Jul 14, 2020 7.071 7.341 7.024 7.257 2,453,477 +0.18(+2.50%)
Jul 13, 2020 7.117 7.285 7.080 7.080 1,094,952 +0.01(+0.13%)
Jul 10, 2020 6.903 7.183 6.894 7.071 924,035 +0.19(+2.70%)
Jul 09, 2020 7.117 7.164 6.871 6.885 1,525,284 -0.24(-3.39%)
Jul 08, 2020 7.089 7.220 7.043 7.127 1,662,725 +0.06(+0.79%)
Jul 07, 2020 7.229 7.266 7.015 7.071 1,542,098 -0.17(-2.31%)
Jul 06, 2020 7.313 7.359 7.146 7.238 2,282,320 +0.07(+0.91%)
Jul 02, 2020 7.424 7.462 6.992 7.173 2,948,594 -0.19(-2.53%)
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.