Indicators

ADT Inc (NY: ADT )

6.680 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2024	7.239	7.537	7.080	7.199	9,824,911	+0.07(+0.97%)
Feb 28, 2024	6.763	7.160	6.609	7.130	13,509,253	+0.65(+10.11%)
Feb 27, 2024	6.604	6.614	6.441	6.476	3,642,804	-0.10(-1.51%)
Feb 26, 2024	6.654	6.743	6.555	6.575	2,857,531	-0.11(-1.63%)
Feb 23, 2024	6.575	6.714	6.545	6.684	2,154,080	+0.12(+1.81%)
Feb 22, 2024	6.614	6.704	6.545	6.565	2,998,497	-0.08(-1.19%)
Feb 21, 2024	6.654	6.654	6.604	6.644	1,983,730	-0.04(-0.59%)
Feb 20, 2024	6.753	6.823	6.664	6.684	2,102,924	-0.09(-1.32%)
Feb 16, 2024	6.743	6.872	6.743	6.773	1,885,182	-0.04(-0.58%)
Feb 15, 2024	6.743	6.942	6.728	6.813	1,782,136	+0.09(+1.33%)
Feb 14, 2024	6.674	6.793	6.614	6.723	2,546,855	+0.15(+2.26%)
Feb 13, 2024	6.714	6.714	6.471	6.575	3,019,557	-0.36(-5.15%)
Feb 12, 2024	6.753	6.947	6.753	6.932	2,669,517	+0.21(+3.10%)
Feb 09, 2024	6.604	6.803	6.565	6.723	2,785,181	+0.14(+2.11%)
Feb 08, 2024	6.575	6.624	6.520	6.585	1,570,005	+0.02(+0.30%)
Feb 07, 2024	6.565	6.575	6.327	6.565	4,471,845	+0.03(+0.46%)
Feb 06, 2024	6.515	6.565	6.466	6.535	2,217,976	+0.04(+0.61%)
Feb 05, 2024	6.426	6.535	6.327	6.495	1,878,669	-0.03(-0.46%)
Feb 02, 2024	6.446	6.604	6.307	6.525	2,501,237	+0.01(+0.15%)

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.