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 29, 2023	6.793	6.872	6.684	6.763	2,514,867	-0.02(-0.29%)
Dec 28, 2023	6.684	6.813	6.659	6.783	1,583,664	+0.04(+0.59%)
Dec 27, 2023	6.714	6.833	6.664	6.743	2,155,935	+0.08(+1.19%)
Dec 26, 2023	6.624	6.704	6.565	6.664	1,377,892	+0.06(+0.90%)
Dec 22, 2023	6.505	6.624	6.505	6.604	1,682,211	+0.11(+1.68%)
Dec 21, 2023	6.525	6.604	6.406	6.495	2,806,396	+0.00(+0.00%)
Dec 20, 2023	6.684	6.733	6.495	6.495	1,496,887	-0.21(-3.11%)
Dec 19, 2023	6.644	6.798	6.609	6.704	1,690,687	+0.12(+1.81%)
Dec 18, 2023	6.803	6.833	6.565	6.585	3,028,459	-0.24(-3.49%)
Dec 15, 2023	6.813	6.833	6.664	6.823	6,446,704	+0.06(+0.88%)
Dec 14, 2023	6.644	6.887	6.644	6.763	4,239,211	+0.15(+2.25%)
Dec 13, 2023	6.317	6.649	6.183	6.614	4,537,963	+0.22(+3.49%)
Dec 12, 2023	6.362	6.441	6.278	6.391	1,840,299	+0.04(+0.62%)
Dec 11, 2023	6.303	6.416	6.288	6.352	1,645,979	+0.02(+0.31%)
Dec 08, 2023	6.164	6.342	6.124	6.332	2,186,354	+0.15(+2.39%)
Dec 07, 2023	6.066	6.214	5.962	6.184	2,096,254	+0.11(+1.79%)
Dec 06, 2023	6.184	6.253	6.041	6.076	2,458,871	-0.03(-0.48%)
Dec 05, 2023	6.125	6.199	6.036	6.105	2,828,417	-0.03(-0.48%)
Dec 04, 2023	6.046	6.283	6.026	6.135	3,509,979	+0.04(+0.65%)

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.