Indicators

ADT Inc (NY: ADT )

6.980 -0.020 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.110	5.168	4.993	4.993	3,199,096	-0.08(-1.64%)
Dec 28, 2018	5.143	5.193	4.952	5.077	3,639,483	-0.04(-0.81%)
Dec 27, 2018	5.160	5.209	5.010	5.118	2,614,120	-0.11(-2.07%)
Dec 26, 2018	5.035	5.234	4.919	5.226	3,271,503	+0.23(+4.66%)
Dec 24, 2018	5.085	5.218	4.977	4.993	1,244,614	-0.17(-3.22%)
Dec 21, 2018	5.326	5.326	4.910	5.160	9,730,164	-0.15(-2.82%)
Dec 20, 2018	5.384	5.434	5.201	5.309	2,992,195	-0.11(-1.99%)
Dec 19, 2018	5.484	5.708	5.384	5.417	3,001,538	-0.04(-0.76%)
Dec 18, 2018	5.600	5.666	5.338	5.459	2,832,868	-0.12(-2.09%)
Dec 17, 2018	5.666	5.725	5.484	5.575	3,608,257	-0.09(-1.61%)
Dec 14, 2018	5.899	5.974	5.650	5.666	3,440,894	-0.31(-5.15%)
Dec 13, 2018	6.198	6.269	5.949	5.974	2,100,622	-0.15(-2.38%)
Dec 12, 2018	6.111	6.425	6.090	6.119	2,883,728	+0.12(+1.93%)
Dec 11, 2018	6.053	6.309	5.970	6.004	2,722,684	+0.00(+0.00%)
Dec 10, 2018	6.119	6.194	5.987	6.004	2,109,638	-0.16(-2.55%)
Dec 07, 2018	6.343	6.467	6.103	6.161	2,112,150	-0.18(-2.87%)
Dec 06, 2018	6.061	6.359	6.020	6.343	1,983,797	+0.21(+3.37%)
Dec 04, 2018	6.392	6.450	6.086	6.136	1,860,133	-0.26(-4.13%)

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.