Indicators

ADT Inc (NY: ADT )

6.680 +0.030 (+0.45%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.044	7.044	6.919	7.025	1,886,218	+0.00(+0.00%)
Jul 28, 2022	6.919	7.025	6.837	7.025	1,234,263	+0.13(+1.81%)
Jul 27, 2022	6.746	6.910	6.650	6.900	2,137,990	+0.26(+3.91%)
Jul 26, 2022	6.746	6.775	6.631	6.640	1,639,998	-0.14(-2.13%)
Jul 25, 2022	6.833	6.847	6.703	6.785	1,473,734	-0.02(-0.28%)
Jul 22, 2022	6.948	6.996	6.756	6.804	3,514,067	-0.14(-2.08%)
Jul 21, 2022	6.890	6.958	6.809	6.948	1,172,090	+0.00(+0.00%)
Jul 20, 2022	6.794	6.977	6.770	6.948	951,590	+0.11(+1.55%)
Jul 19, 2022	6.727	6.900	6.712	6.842	1,697,865	+0.25(+3.80%)
Jul 18, 2022	6.640	6.736	6.573	6.592	1,252,007	+0.04(+0.59%)
Jul 15, 2022	6.428	6.582	6.366	6.554	1,352,410	+0.21(+3.34%)
Jul 14, 2022	6.342	6.404	6.284	6.342	1,528,755	-0.07(-1.05%)
Jul 13, 2022	6.332	6.428	6.207	6.409	1,378,279	-0.03(-0.45%)
Jul 12, 2022	6.390	6.515	6.385	6.438	1,906,359	+0.07(+1.06%)
Jul 11, 2022	6.342	6.419	6.284	6.371	1,588,955	-0.03(-0.45%)
Jul 08, 2022	6.400	6.428	6.241	6.400	1,066,852	+0.04(+0.61%)
Jul 07, 2022	6.207	6.400	6.169	6.361	1,247,538	+0.23(+3.77%)
Jul 06, 2022	6.140	6.188	6.048	6.130	1,299,635	+0.01(+0.16%)
Jul 05, 2022	5.890	6.120	5.774	6.120	1,559,009	+0.07(+1.11%)

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.