Indicators

ADT Inc (NY: ADT )

6.680 +0.030 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.350	8.535	8.331	8.525	2,574,017	+0.17(+2.09%)
Jan 30, 2023	8.253	8.408	8.234	8.350	1,640,117	+0.01(+0.12%)
Jan 27, 2023	8.282	8.418	8.244	8.341	1,732,960	+0.02(+0.23%)
Jan 26, 2023	8.253	8.428	8.219	8.321	2,218,809	+0.06(+0.70%)
Jan 25, 2023	8.321	8.350	8.166	8.263	2,952,558	-0.16(-1.84%)
Jan 24, 2023	8.389	8.593	8.263	8.418	2,614,721	+0.03(+0.35%)
Jan 23, 2023	8.486	8.588	8.360	8.389	2,497,686	-0.13(-1.48%)
Jan 20, 2023	8.457	8.554	8.307	8.515	3,701,732	+0.05(+0.57%)
Jan 19, 2023	8.932	8.932	8.457	8.467	2,911,887	-0.57(-6.33%)
Jan 18, 2023	9.310	9.354	8.995	9.039	2,279,075	-0.20(-2.20%)
Jan 17, 2023	9.485	9.499	9.213	9.242	3,461,004	-0.25(-2.66%)
Jan 13, 2023	9.349	9.543	9.310	9.495	2,910,894	+0.06(+0.62%)
Jan 12, 2023	9.436	9.456	9.228	9.436	2,548,296	+0.01(+0.10%)
Jan 11, 2023	9.262	9.427	9.223	9.427	2,054,646	+0.14(+1.46%)
Jan 10, 2023	9.107	9.286	9.078	9.291	1,503,549	+0.16(+1.81%)
Jan 09, 2023	9.068	9.223	9.068	9.126	1,925,629	+0.08(+0.86%)
Jan 06, 2023	8.893	9.058	8.874	9.049	1,932,271	+0.24(+2.75%)
Jan 05, 2023	8.661	8.845	8.607	8.806	2,521,247	+0.08(+0.89%)
Jan 04, 2023	8.709	8.845	8.680	8.728	2,495,097	+0.05(+0.56%)

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.