Indicators

ADT Inc (NY: ADT )

6.500 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	6.056	6.066	5.888	5.918	1,536,690	-0.12(-1.96%)
Sep 28, 2023	5.908	6.086	5.878	6.036	1,955,365	+0.14(+2.34%)
Sep 27, 2023	5.790	5.947	5.750	5.898	2,920,319	+0.13(+2.22%)
Sep 26, 2023	5.770	5.967	5.760	5.770	2,438,529	-0.06(-1.02%)
Sep 25, 2023	5.770	5.869	5.809	5.829	1,980,855	-0.01(-0.17%)
Sep 22, 2023	5.770	5.859	5.750	5.839	1,380,873	+0.06(+1.02%)
Sep 21, 2023	5.800	5.849	5.691	5.780	1,728,574	-0.08(-1.35%)
Sep 20, 2023	5.938	5.997	5.849	5.859	1,517,986	-0.04(-0.67%)
Sep 19, 2023	5.997	6.007	5.844	5.898	1,796,129	-0.10(-1.64%)
Sep 18, 2023	5.987	6.016	5.928	5.997	1,999,272	-0.02(-0.33%)
Sep 15, 2023	5.809	6.155	5.785	6.016	7,089,279	+0.22(+3.74%)
Sep 14, 2023	5.770	5.805	5.723	5.800	1,774,535	+0.07(+1.29%)
Sep 13, 2023	5.765	5.770	5.647	5.726	3,134,715	-0.04(-0.68%)
Sep 12, 2023	5.735	5.784	5.647	5.765	1,920,827	+0.04(+0.69%)
Sep 11, 2023	5.716	5.814	5.667	5.726	2,561,474	+0.00(+0.00%)
Sep 08, 2023	5.726	5.809	5.667	5.726	2,093,200	+0.02(+0.34%)
Sep 07, 2023	5.892	5.961	5.686	5.706	3,729,596	-0.20(-3.32%)
Sep 06, 2023	5.833	6.020	5.824	5.902	2,488,734	+0.08(+1.35%)
Sep 05, 2023	6.265	6.265	5.784	5.824	3,365,909	-0.48(-7.62%)

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.