Indicators

ADT Inc (NY: ADT )

7.165 -0.025 (-0.35%)

Streaming Delayed Price Updated: 9:44 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.728	6.761	6.645	6.645	851,213	-0.08(-1.23%)
Feb 27, 2019	6.686	6.769	6.620	6.728	1,224,000	+0.04(+0.62%)
Feb 26, 2019	6.786	6.873	6.661	6.686	1,475,653	-0.12(-1.71%)
Feb 25, 2019	6.894	6.902	6.719	6.803	1,462,145	+0.03(+0.49%)
Feb 22, 2019	6.703	6.827	6.703	6.769	909,237	+0.08(+1.24%)
Feb 21, 2019	6.744	6.803	6.653	6.686	1,427,468	-0.08(-1.23%)
Feb 20, 2019	6.661	6.827	6.636	6.769	1,469,221	+0.09(+1.37%)
Feb 19, 2019	6.695	6.719	6.611	6.678	1,635,862	-0.01(-0.12%)
Feb 15, 2019	6.645	6.753	6.503	6.686	1,227,687	+0.08(+1.26%)
Feb 14, 2019	6.611	6.678	6.429	6.603	1,122,157	+0.01(+0.13%)
Feb 13, 2019	6.661	6.719	6.587	6.595	1,055,722	-0.06(-0.87%)
Feb 12, 2019	6.553	6.686	6.520	6.653	2,204,233	+0.15(+2.30%)
Feb 11, 2019	6.371	6.545	6.346	6.503	2,437,447	+0.15(+2.35%)
Feb 08, 2019	6.279	6.371	6.217	6.354	1,212,758	+0.05(+0.79%)
Feb 07, 2019	6.312	6.412	6.238	6.304	1,618,090	-0.04(-0.65%)
Feb 06, 2019	6.279	6.379	6.246	6.346	1,844,127	+0.06(+0.92%)
Feb 05, 2019	6.337	6.470	6.221	6.288	2,261,490	-0.01(-0.13%)
Feb 04, 2019	6.080	6.321	6.050	6.296	3,107,121	+0.22(+3.69%)

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.