Indicators

ADT Inc (NY: ADT )

6.360 +0.080 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	7.519	7.548	6.903	7.315	6,865,636	-0.31(-4.07%)
Feb 27, 2023	7.761	7.771	7.621	7.625	3,200,024	-0.06(-0.76%)
Feb 24, 2023	7.771	7.771	7.509	7.684	3,124,163	-0.14(-1.74%)
Feb 23, 2023	7.810	7.868	7.664	7.819	2,685,940	+0.06(+0.75%)
Feb 22, 2023	7.790	7.868	7.718	7.761	1,843,744	-0.03(-0.37%)
Feb 21, 2023	8.033	8.052	7.765	7.790	3,823,302	-0.33(-4.06%)
Feb 17, 2023	8.004	8.174	7.960	8.120	1,949,764	+0.12(+1.45%)
Feb 16, 2023	8.052	8.116	7.994	8.004	1,608,171	-0.11(-1.32%)
Feb 15, 2023	7.955	8.120	7.955	8.110	1,601,383	+0.06(+0.72%)
Feb 14, 2023	8.101	8.159	7.999	8.052	1,720,286	-0.04(-0.48%)
Feb 13, 2023	8.072	8.149	8.052	8.091	1,784,986	+0.03(+0.36%)
Feb 10, 2023	8.023	8.101	7.970	8.062	1,788,291	+0.04(+0.48%)
Feb 09, 2023	8.217	8.256	8.013	8.023	1,782,889	-0.13(-1.55%)
Feb 08, 2023	8.246	8.266	8.091	8.149	1,491,231	-0.16(-1.87%)
Feb 07, 2023	8.198	8.353	8.096	8.305	2,393,898	+0.14(+1.66%)
Feb 06, 2023	8.159	8.227	8.052	8.169	4,173,359	-0.06(-0.71%)
Feb 03, 2023	8.479	8.518	8.222	8.227	2,674,231	-0.37(-4.29%)
Feb 02, 2023	8.615	8.654	8.518	8.596	2,461,730	+0.07(+0.80%)

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.