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 (%)
Apr 29, 2022	6.652	6.719	6.481	6.510	1,452,357	-0.15(-2.28%)
Apr 28, 2022	6.557	6.724	6.453	6.662	1,393,025	+0.13(+2.04%)
Apr 27, 2022	6.434	6.600	6.405	6.529	1,844,050	+0.10(+1.63%)
Apr 26, 2022	6.662	6.681	6.320	6.424	1,891,705	-0.33(-4.92%)
Apr 25, 2022	6.671	6.766	6.486	6.757	2,779,447	+0.03(+0.42%)
Apr 22, 2022	6.928	6.957	6.690	6.728	1,250,115	-0.29(-4.19%)
Apr 21, 2022	7.090	7.156	6.957	7.023	1,318,630	+0.01(+0.14%)
Apr 20, 2022	7.004	7.147	6.947	7.014	1,523,729	+0.07(+0.96%)
Apr 19, 2022	6.538	7.023	6.538	6.947	2,972,218	+0.41(+6.25%)
Apr 18, 2022	6.643	6.671	6.500	6.538	1,982,160	-0.10(-1.57%)
Apr 14, 2022	6.852	6.852	6.643	6.643	2,116,422	-0.16(-2.37%)
Apr 13, 2022	6.766	6.828	6.719	6.804	1,421,639	+0.06(+0.85%)
Apr 12, 2022	6.785	6.890	6.709	6.747	1,311,066	-0.02(-0.28%)
Apr 11, 2022	6.709	6.876	6.690	6.766	958,056	+0.02(+0.28%)
Apr 08, 2022	6.757	6.833	6.638	6.747	1,273,971	-0.05(-0.70%)
Apr 07, 2022	6.871	6.928	6.614	6.795	1,881,484	-0.10(-1.38%)
Apr 06, 2022	7.090	7.090	6.881	6.890	2,432,005	-0.27(-3.72%)
Apr 05, 2022	7.280	7.384	7.104	7.156	2,739,249	-0.19(-2.59%)
Apr 04, 2022	7.365	7.394	7.180	7.346	2,056,634	-0.01(-0.13%)

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.