Indicators

ADT Inc (NY: ADT )

7.290 -0.070 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	6.011	6.021	5.845	5.874	1,548,088	-0.12(-1.96%)
Sep 28, 2023	5.864	6.041	5.835	5.992	1,969,868	+0.14(+2.34%)
Sep 27, 2023	5.747	5.904	5.708	5.855	2,941,980	+0.13(+2.22%)
Sep 26, 2023	5.727	5.923	5.718	5.727	2,456,617	-0.06(-1.02%)
Sep 25, 2023	5.727	5.825	5.767	5.786	1,995,547	-0.01(-0.17%)
Sep 22, 2023	5.727	5.816	5.708	5.796	1,391,116	+0.06(+1.02%)
Sep 21, 2023	5.757	5.806	5.649	5.737	1,741,396	-0.08(-1.35%)
Sep 20, 2023	5.894	5.953	5.806	5.816	1,529,246	-0.04(-0.67%)
Sep 19, 2023	5.953	5.962	5.801	5.855	1,809,451	-0.10(-1.64%)
Sep 18, 2023	5.943	5.972	5.884	5.953	2,014,101	-0.02(-0.33%)
Sep 15, 2023	5.767	6.109	5.742	5.972	7,141,863	+0.22(+3.74%)
Sep 14, 2023	5.727	5.763	5.680	5.757	1,787,698	+0.07(+1.29%)
Sep 13, 2023	5.722	5.727	5.606	5.683	3,157,967	-0.04(-0.68%)
Sep 12, 2023	5.693	5.742	5.606	5.722	1,935,075	+0.04(+0.68%)
Sep 11, 2023	5.674	5.771	5.625	5.683	2,580,474	+0.00(+0.00%)
Sep 08, 2023	5.683	5.766	5.625	5.683	2,108,726	+0.02(+0.34%)
Sep 07, 2023	5.849	5.917	5.644	5.664	3,757,260	-0.19(-3.32%)
Sep 06, 2023	5.790	5.975	5.781	5.859	2,507,193	+0.08(+1.35%)
Sep 05, 2023	6.219	6.219	5.742	5.781	3,390,875	-0.48(-7.62%)

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.