Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Inc (NY: ADT )

6.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.742 5.870 5.572 5.870 2,075,374 -0.05(-0.78%)
Feb 27, 2020 5.659 6.155 5.549 5.916 2,156,636 +0.14(+2.38%)
Feb 26, 2020 6.394 6.394 5.705 5.778 1,760,542 -0.56(-8.84%)
Feb 25, 2020 6.431 6.486 6.293 6.339 1,731,410 -0.04(-0.58%)
Feb 24, 2020 6.201 6.422 6.082 6.376 1,430,714 -0.04(-0.57%)
Feb 21, 2020 6.523 6.550 6.380 6.412 992,622 -0.16(-2.38%)
Feb 20, 2020 6.633 6.743 6.513 6.569 997,745 -0.06(-0.97%)
Feb 19, 2020 6.458 6.670 6.357 6.633 1,432,331 +0.18(+2.85%)
Feb 18, 2020 6.431 6.467 6.357 6.449 694,943 -0.02(-0.28%)
Feb 14, 2020 6.403 6.494 6.339 6.467 1,417,145 +0.08(+1.29%)
Feb 13, 2020 6.403 6.412 6.256 6.385 1,008,802 -0.06(-0.86%)
Feb 12, 2020 6.339 6.523 6.311 6.440 2,224,951 +0.17(+2.64%)
Feb 11, 2020 6.109 6.284 6.027 6.275 1,651,549 +0.20(+3.33%)
Feb 10, 2020 6.017 6.128 5.976 6.072 1,090,002 +0.02(+0.30%)
Feb 07, 2020 6.027 6.072 5.935 6.054 716,573 +0.04(+0.61%)
Feb 06, 2020 6.054 6.137 5.971 6.017 891,070 -0.02(-0.30%)
Feb 05, 2020 5.925 6.036 5.907 6.036 1,455,428 +0.18(+3.14%)
Feb 04, 2020 5.824 5.921 5.806 5.852 825,143 +0.11(+1.92%)
Feb 03, 2020 5.696 5.852 5.650 5.742 917,107 +0.05(+0.81%)
Jan 31, 2020 5.788 5.880 5.668 5.696 1,215,442 -0.15(-2.52%)
Jan 30, 2020 5.916 6.017 5.742 5.843 1,618,508 -0.14(-2.30%)
Jan 29, 2020 5.935 5.999 5.907 5.981 1,056,546 +0.05(+0.77%)
Jan 28, 2020 5.971 6.027 5.870 5.935 1,415,647 +0.01(+0.16%)
Jan 27, 2020 5.880 5.953 5.797 5.925 1,232,955 -0.05(-0.77%)
Jan 24, 2020 6.082 6.109 5.847 5.971 1,702,665 -0.09(-1.52%)
Jan 23, 2020 5.971 6.128 5.852 6.063 1,339,189 +0.07(+1.23%)
Jan 22, 2020 5.925 6.100 5.925 5.990 1,393,869 +0.08(+1.40%)
Jan 21, 2020 5.962 6.008 5.806 5.907 1,462,585 -0.06(-1.08%)
Jan 17, 2020 5.981 6.054 5.751 5.971 2,138,835 +0.01(+0.15%)
Jan 16, 2020 5.870 6.063 5.870 5.962 2,252,396 +0.08(+1.41%)
Jan 15, 2020 5.880 5.962 5.815 5.880 1,886,937 +0.00(+0.00%)
Jan 14, 2020 5.760 5.944 5.714 5.880 1,632,425 +0.09(+1.59%)
Jan 13, 2020 5.751 5.861 5.530 5.788 1,909,779 +0.00(+0.00%)
Jan 10, 2020 5.999 6.045 5.751 5.788 2,946,300 -0.23(-3.82%)
Jan 09, 2020 6.229 6.321 5.990 6.017 3,198,394 -0.24(-3.82%)
Jan 08, 2020 6.789 6.817 6.247 6.256 3,387,023 -0.58(-8.47%)
Jan 07, 2020 7.037 7.166 6.826 6.835 1,804,100 -0.11(-1.59%)
Jan 06, 2020 6.844 7.055 6.844 6.945 2,103,747 +0.10(+1.48%)
Jan 03, 2020 6.927 7.083 6.826 6.844 1,774,289 -0.11(-1.59%)
Jan 02, 2020 7.359 7.432 6.826 6.954 2,253,288 -0.33(-4.54%)
Dec 31, 2019 7.083 7.359 7.028 7.285 1,532,311 +0.15(+2.06%)
Dec 30, 2019 7.147 7.212 7.074 7.138 1,185,431 -0.01(-0.13%)
Dec 27, 2019 7.120 7.258 7.120 7.147 958,007 +0.00(+0.00%)
Dec 26, 2019 7.138 7.221 7.055 7.147 811,005 +0.01(+0.13%)
Dec 24, 2019 7.157 7.230 7.106 7.138 646,581 +0.01(+0.13%)
Dec 23, 2019 7.221 7.267 6.881 7.129 2,181,985 -0.06(-0.89%)
Dec 20, 2019 7.395 7.487 7.129 7.193 3,190,891 -0.20(-2.73%)
Dec 19, 2019 7.579 7.634 7.359 7.395 1,054,741 -0.18(-2.42%)
Dec 18, 2019 7.561 7.680 7.533 7.579 891,651 -0.03(-0.36%)
Dec 17, 2019 7.368 7.634 7.340 7.607 1,196,600 +0.22(+2.99%)
Dec 16, 2019 7.846 7.901 7.239 7.386 2,194,584 -0.40(-5.19%)
Dec 13, 2019 7.754 8.061 7.754 7.790 1,494,975 +0.05(+0.59%)
Dec 12, 2019 7.809 7.821 7.472 7.744 1,894,445 -0.01(-0.18%)
Dec 11, 2019 7.826 7.860 7.724 7.758 1,208,847 -0.07(-0.86%)
Dec 10, 2019 7.784 7.826 7.657 7.826 1,183,704 +0.12(+1.54%)
Dec 09, 2019 7.530 7.784 7.530 7.708 1,282,788 +0.14(+1.90%)
Dec 06, 2019 7.809 7.851 7.534 7.564 1,465,466 -0.24(-3.03%)
Dec 05, 2019 7.691 8.020 7.691 7.800 863,407 +0.14(+1.88%)
Dec 04, 2019 7.437 7.674 7.437 7.657 927,527 +0.28(+3.78%)
Dec 03, 2019 7.395 7.471 7.293 7.378 851,333 -0.13(-1.69%)
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.