ADT Inc (NY: ADT )

7.245 USD +0.065 (+0.91%)
Streaming Delayed Price Updated: 12:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 7.610 7.680 7.170 7.180 7,949,885 -0.56(-7.24%)
Mar 01, 2021 7.710 7.850 7.480 7.740 7,627,336 +0.13(+1.71%)
Feb 26, 2021 8.440 8.700 7.600 7.610 15,340,900 -1.87(-19.73%)
Feb 25, 2021 10.15 10.24 9.410 9.480 4,512,862 -0.77(-7.51%)
Feb 24, 2021 9.830 10.31 9.720 10.25 4,872,711 +0.34(+3.43%)
Feb 23, 2021 9.730 9.970 9.440 9.910 4,019,448 +0.19(+1.95%)
Feb 22, 2021 9.720 9.990 9.640 9.720 3,402,323 +0.04(+0.41%)
Feb 19, 2021 9.390 9.795 9.340 9.680 3,304,600 +0.29(+3.09%)
Feb 18, 2021 9.390 9.730 9.320 9.390 3,440,651 -0.02(-0.21%)
Feb 17, 2021 9.240 9.480 9.170 9.410 5,094,463 +0.08(+0.86%)
Feb 16, 2021 9.340 9.360 9.140 9.330 2,895,524 +0.00(+0.00%)
Feb 12, 2021 9.250 9.370 9.210 9.330 1,118,100 +0.07(+0.76%)
Feb 11, 2021 9.350 9.460 9.130 9.260 2,025,887 -0.08(-0.86%)
Feb 10, 2021 9.560 9.730 9.310 9.340 2,782,952 -0.11(-1.16%)
Feb 09, 2021 9.340 9.550 9.190 9.450 1,784,390 +0.07(+0.75%)
Feb 08, 2021 9.400 9.440 9.280 9.380 1,525,382 +0.08(+0.86%)
Feb 05, 2021 9.380 9.640 9.270 9.300 2,597,800 -0.07(-0.75%)
Feb 04, 2021 9.290 9.460 9.130 9.370 2,652,362 +0.12(+1.30%)
Feb 03, 2021 8.880 9.290 8.800 9.250 2,463,609 +0.36(+4.05%)
Feb 02, 2021 8.900 9.070 8.640 8.890 4,395,048 +0.05(+0.57%)
Feb 01, 2021 9.070 9.120 8.680 8.840 4,296,393 -0.19(-2.10%)
Jan 29, 2021 9.600 9.640 8.960 9.030 4,887,200 -0.60(-6.23%)
Jan 28, 2021 10.17 10.26 9.420 9.630 5,855,349 -0.58(-5.68%)
Jan 27, 2021 9.790 10.65 9.450 10.21 12,774,919 +0.24(+2.41%)
Jan 26, 2021 8.950 10.22 8.840 9.970 9,082,540 +1.07(+12.02%)
Jan 25, 2021 9.000 9.110 8.760 8.900 3,619,028 -0.10(-1.11%)
Jan 22, 2021 9.000 9.060 8.930 9.000 2,807,900 -0.13(-1.42%)
Jan 21, 2021 9.220 9.250 8.960 9.130 3,508,206 -0.08(-0.87%)
Jan 20, 2021 8.940 9.240 8.920 9.210 3,299,693 +0.34(+3.83%)
Jan 19, 2021 8.810 8.900 8.730 8.870 2,467,857 +0.09(+1.03%)
Jan 15, 2021 8.890 8.990 8.650 8.780 3,320,600 -0.23(-2.55%)
Jan 14, 2021 8.850 9.130 8.740 9.010 3,302,120 +0.27(+3.09%)
Jan 13, 2021 9.000 9.020 8.690 8.740 3,672,719 -0.21(-2.35%)
Jan 12, 2021 8.650 8.980 8.580 8.950 3,675,273 +0.35(+4.07%)
Jan 11, 2021 8.800 8.830 8.380 8.600 4,483,206 -0.23(-2.60%)
Jan 08, 2021 8.500 9.390 8.445 8.830 12,640,900 +0.43(+5.12%)
Jan 07, 2021 8.280 8.420 8.120 8.400 2,860,530 +0.16(+1.94%)
Jan 06, 2021 8.130 8.450 8.060 8.240 3,362,950 +0.19(+2.36%)
Jan 05, 2021 7.840 8.060 7.790 8.050 2,765,578 +0.21(+2.68%)
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.