Indicators

ADT Inc (NY: ADT )

7.135 -0.055 (-0.76%)

Streaming Delayed Price Updated: 12:31 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.231	5.324	5.164	5.299	1,987,415	+0.09(+1.79%)
Sep 27, 2019	5.155	5.367	5.151	5.206	1,245,144	+0.06(+1.15%)
Sep 26, 2019	5.519	5.519	5.121	5.147	2,459,468	-0.40(-7.16%)
Sep 25, 2019	5.214	5.624	5.214	5.544	3,168,724	+0.30(+5.64%)
Sep 24, 2019	5.257	5.341	5.189	5.248	1,461,566	-0.02(-0.32%)
Sep 23, 2019	5.130	5.333	5.113	5.265	1,708,006	+0.11(+2.13%)
Sep 20, 2019	5.206	5.290	5.121	5.155	4,104,253	-0.03(-0.65%)
Sep 19, 2019	5.181	5.257	5.130	5.189	2,564,357	+0.00(+0.00%)
Sep 18, 2019	5.079	5.189	5.012	5.189	1,016,305	+0.10(+1.99%)
Sep 17, 2019	5.079	5.113	4.978	5.088	1,360,741	-0.03(-0.50%)
Sep 16, 2019	4.995	5.299	4.969	5.113	4,910,906	+0.09(+1.85%)
Sep 13, 2019	5.071	5.079	4.936	5.020	1,817,723	-0.03(-0.50%)
Sep 12, 2019	4.978	5.071	4.817	5.045	1,938,764	+0.01(+0.17%)
Sep 11, 2019	5.113	5.164	4.936	5.037	3,143,220	-0.08(-1.49%)
Sep 10, 2019	4.783	5.113	4.720	5.113	3,032,062	+0.33(+6.99%)
Sep 09, 2019	4.561	4.796	4.494	4.779	3,148,706	+0.29(+6.55%)
Sep 06, 2019	4.477	4.519	4.435	4.485	1,610,144	+0.03(+0.57%)
Sep 05, 2019	4.275	4.460	4.258	4.460	2,336,173	+0.31(+7.49%)
Sep 04, 2019	4.023	4.153	4.002	4.149	1,496,573	+0.14(+3.56%)

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.