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

ADT Inc (NY: ADT )

7.190 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2020 7.795 7.963 7.459 7.627 7,582,924 -0.18(-2.27%)
Sep 29, 2020 7.833 7.926 7.702 7.805 3,001,140 -0.06(-0.71%)
Sep 28, 2020 7.730 7.931 7.655 7.861 4,454,157 +0.23(+3.06%)
Sep 25, 2020 7.646 7.851 7.618 7.627 7,093,280 -0.07(-0.97%)
Sep 24, 2020 7.655 8.019 7.553 7.702 6,785,993 +0.07(+0.86%)
Sep 23, 2020 8.057 8.159 7.618 7.637 4,800,357 -0.43(-5.32%)
Sep 22, 2020 8.159 8.215 7.921 8.066 3,777,152 -0.07(-0.92%)
Sep 21, 2020 8.029 8.309 7.945 8.141 6,767,220 +0.00(+0.00%)
Sep 18, 2020 8.458 8.579 8.131 8.141 12,303,339 -0.42(-4.91%)
Sep 17, 2020 8.598 8.827 8.374 8.561 15,025,751 -0.14(-1.66%)
Sep 16, 2020 8.826 8.957 8.566 8.705 35,125,028 -1.34(-13.33%)
Sep 15, 2020 10.12 10.18 9.970 10.04 1,018,174 +0.00(+0.00%)
Sep 14, 2020 10.31 10.31 9.980 10.04 1,572,767 -0.14(-1.37%)
Sep 11, 2020 10.22 10.56 10.17 10.18 3,527,696 +0.01(+0.09%)
Sep 10, 2020 10.04 10.29 9.840 10.18 4,207,018 +0.20(+2.05%)
Sep 09, 2020 9.701 10.12 9.666 9.970 1,705,906 +0.37(+3.88%)
Sep 08, 2020 9.412 9.831 9.310 9.598 2,799,293 +0.03(+0.29%)
Sep 04, 2020 9.719 9.817 9.250 9.570 1,545,799 -0.01(-0.10%)
Sep 03, 2020 10.04 10.06 9.533 9.580 2,469,659 -0.52(-5.16%)
Sep 02, 2020 10.32 10.34 9.915 10.10 2,341,415 -0.22(-2.16%)
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.