Indicators

ADT Inc (NY: ADT )

7.190 -0.020 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.773	7.914	7.690	7.765	2,776,777	+0.00(+0.00%)
Sep 27, 2018	7.740	7.922	7.682	7.765	2,449,177	+0.01(+0.11%)
Sep 26, 2018	7.616	7.814	7.608	7.757	1,746,150	+0.12(+1.63%)
Sep 25, 2018	7.690	7.752	7.587	7.633	1,600,135	-0.02(-0.32%)
Sep 24, 2018	7.732	7.831	7.616	7.657	3,450,055	-0.09(-1.17%)
Sep 21, 2018	8.096	8.137	7.707	7.748	12,265,491	+0.37(+5.04%)
Sep 20, 2018	6.979	7.500	6.880	7.376	11,276,591	+0.45(+6.57%)
Sep 19, 2018	7.095	7.145	6.905	6.921	2,064,481	-0.18(-2.56%)
Sep 18, 2018	6.938	7.360	6.938	7.103	8,017,431	+0.16(+2.26%)
Sep 17, 2018	7.045	7.111	6.921	6.946	2,005,381	-0.10(-1.47%)
Sep 14, 2018	7.041	7.124	7.033	7.050	1,580,962	-0.02(-0.35%)
Sep 13, 2018	7.099	7.169	7.050	7.074	1,297,098	-0.02(-0.23%)
Sep 12, 2018	7.041	7.115	6.951	7.091	1,871,051	+0.07(+1.06%)
Sep 11, 2018	7.066	7.157	6.984	7.017	3,257,295	-0.10(-1.39%)
Sep 10, 2018	7.288	7.321	7.070	7.115	2,527,433	-0.13(-1.82%)
Sep 07, 2018	7.354	7.416	7.214	7.247	1,255,784	-0.13(-1.79%)
Sep 06, 2018	7.231	7.503	7.132	7.379	4,855,505	+0.16(+2.17%)
Sep 05, 2018	7.272	7.346	6.831	7.223	10,097,859	-0.35(-4.57%)

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.