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

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
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, 2018 9.296 9.296 8.618 8.627 8,038,073 -0.85(-8.97%)
Feb 27, 2018 9.917 10.11 9.370 9.476 2,258,453 -0.45(-4.53%)
Feb 26, 2018 9.827 9.962 9.697 9.925 2,007,228 +0.14(+1.42%)
Feb 23, 2018 9.721 9.876 9.566 9.787 3,929,525 +0.06(+0.59%)
Feb 22, 2018 9.803 9.729 2,456,693 +0.21(+2.23%)
Feb 21, 2018 9.533 9.582 9.435 9.517 3,136,807 +0.05(+0.52%)
Feb 20, 2018 9.419 9.550 9.345 9.468 2,233,362 +0.01(+0.09%)
Feb 16, 2018 9.460 9.460 9.460 0 -0.09(-0.94%)
Feb 15, 2018 9.754 9.786 9.133 9.550 6,764,674 -0.20(-2.09%)
Feb 14, 2018 9.950 9.958 9.615 9.754 7,109,579 -0.17(-1.73%)
Feb 13, 2018 10.62 10.64 9.876 9.925 7,440,984 -0.43(-4.18%)
Feb 12, 2018 10.33 10.43 10.19 10.36 3,406,827 +0.03(+0.32%)
Feb 09, 2018 10.12 10.36 9.925 10.33 5,008,468 +0.22(+2.18%)
Feb 08, 2018 10.27 10.27 10.02 10.11 4,976,991 -0.11(-1.12%)
Feb 07, 2018 9.983 10.24 9.966 10.22 3,269,255 +0.17(+1.71%)
Feb 06, 2018 9.966 10.21 9.917 10.05 5,641,359 -0.21(-2.07%)
Feb 05, 2018 10.46 10.46 10.18 10.26 4,904,198 -0.25(-2.33%)
Feb 02, 2018 10.33 10.58 10.29 10.51 7,359,841 +0.09(+0.86%)
Feb 01, 2018 10.20 10.46 10.17 10.42 7,436,691 +0.22(+2.16%)
Jan 31, 2018 10.18 10.27 10.13 10.20 8,109,623 +0.07(+0.65%)
Jan 30, 2018 9.803 10.13 9.738 10.13 6,902,663 +0.26(+2.65%)
Jan 29, 2018 9.713 9.991 9.680 9.868 11,639,380 +0.15(+1.51%)
Jan 26, 2018 9.738 9.599 9.721 9,683,483 +0.00(+0.00%)
Jan 25, 2018 9.729 9.754 9.476 9.721 11,566,082 -0.01(-0.08%)
Jan 24, 2018 9.729 9.921 9.231 9.729 12,692,910 +0.00(+0.00%)
Jan 23, 2018 9.370 9.901 9.354 9.729 10,123,446 +0.38(+4.02%)
Jan 22, 2018 9.901 9.950 9.084 9.354 31,979,450 -0.77(-7.59%)
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.