Indicators

ADT Inc (NY: ADT )

7.180 -0.010 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.