Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Inc (NY: ADT )

6.430 +0.100 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.20 10.26 9.845 9.905 2,120,944 -0.28(-2.74%)
Aug 28, 2020 10.22 10.27 10.06 10.18 1,712,131 -0.06(-0.54%)
Aug 27, 2020 10.25 10.33 10.15 10.24 2,156,197 -0.06(-0.54%)
Aug 26, 2020 10.40 10.47 10.26 10.30 1,583,297 -0.18(-1.69%)
Aug 25, 2020 10.64 10.69 10.34 10.47 1,404,240 -0.10(-0.97%)
Aug 24, 2020 10.67 10.69 10.49 10.57 1,998,885 -0.08(-0.79%)
Aug 21, 2020 10.70 10.72 10.55 10.66 1,459,247 -0.11(-1.04%)
Aug 20, 2020 10.65 10.97 10.64 10.77 1,716,994 +0.07(+0.70%)
Aug 19, 2020 10.56 10.87 10.41 10.70 2,414,384 +0.11(+1.05%)
Aug 18, 2020 10.67 10.83 10.51 10.58 2,615,066 -0.13(-1.22%)
Aug 17, 2020 10.95 11.05 10.65 10.71 3,341,678 -0.25(-2.29%)
Aug 14, 2020 11.01 11.24 10.87 10.97 2,720,229 -0.08(-0.76%)
Aug 13, 2020 11.02 11.37 10.93 11.05 3,403,916 -0.06(-0.50%)
Aug 12, 2020 10.84 11.52 10.75 11.11 4,375,791 +0.30(+2.75%)
Aug 11, 2020 11.00 11.07 10.74 10.81 3,646,307 -0.29(-2.60%)
Aug 10, 2020 11.33 11.69 11.05 11.10 5,747,747 -0.25(-2.21%)
Aug 07, 2020 11.11 11.64 10.98 11.35 6,030,415 +0.17(+1.50%)
Aug 06, 2020 10.97 11.37 10.71 11.18 10,896,348 -0.71(-5.95%)
Aug 05, 2020 11.78 12.21 11.50 11.89 11,987,239 +0.01(+0.08%)
Aug 04, 2020 12.54 12.85 11.68 11.88 24,868,046 -0.66(-5.27%)
Aug 03, 2020 12.93 16.01 12.25 12.54 201,382,048 +4.53(+56.56%)
Jul 31, 2020 8.045 8.522 7.961 8.008 4,053,894 -0.04(-0.46%)
Jul 30, 2020 7.720 8.073 7.645 8.045 1,617,083 +0.20(+2.49%)
Jul 29, 2020 7.431 7.924 7.422 7.850 4,303,370 +0.49(+6.70%)
Jul 28, 2020 7.375 7.450 7.338 7.357 1,351,060 -0.08(-1.13%)
Jul 27, 2020 7.403 7.468 7.292 7.441 1,039,113 +0.04(+0.50%)
Jul 24, 2020 7.459 7.561 7.329 7.403 1,242,488 -0.03(-0.38%)
Jul 23, 2020 7.487 7.641 7.427 7.431 1,397,148 -0.08(-1.11%)
Jul 22, 2020 7.459 7.575 7.366 7.515 951,423 +0.06(+0.75%)
Jul 21, 2020 7.552 7.673 7.431 7.459 1,542,108 -0.03(-0.37%)
Jul 20, 2020 7.608 7.673 7.468 7.487 978,590 -0.12(-1.59%)
Jul 17, 2020 7.822 7.822 7.487 7.608 1,405,917 -0.09(-1.21%)
Jul 16, 2020 7.729 7.896 7.617 7.701 1,701,118 -0.05(-0.60%)
Jul 15, 2020 7.348 7.794 7.338 7.747 1,855,300 +0.49(+6.79%)
Jul 14, 2020 7.069 7.338 7.022 7.255 2,454,286 +0.18(+2.50%)
Jul 13, 2020 7.115 7.282 7.078 7.078 1,095,313 +0.01(+0.13%)
Jul 10, 2020 6.901 7.180 6.892 7.069 924,340 +0.19(+2.70%)
Jul 09, 2020 7.115 7.162 6.869 6.883 1,525,787 -0.24(-3.39%)
Jul 08, 2020 7.087 7.217 7.041 7.124 1,663,274 +0.06(+0.79%)
Jul 07, 2020 7.227 7.264 7.013 7.069 1,542,607 -0.17(-2.31%)
Jul 06, 2020 7.310 7.357 7.144 7.236 2,283,073 +0.07(+0.91%)
Jul 02, 2020 7.422 7.459 6.989 7.171 2,949,567 -0.19(-2.53%)
Jul 01, 2020 7.441 7.589 7.245 7.357 2,135,720 -0.07(-0.88%)
Jun 30, 2020 7.292 7.468 7.255 7.422 2,338,961 +0.15(+2.05%)
Jun 29, 2020 7.124 7.273 6.982 7.273 1,533,941 +0.19(+2.62%)
Jun 26, 2020 7.236 7.320 6.948 7.087 2,341,655 -0.13(-1.80%)
Jun 25, 2020 7.189 7.329 7.050 7.217 2,481,549 -0.02(-0.26%)
Jun 24, 2020 7.543 7.552 7.134 7.236 2,091,474 -0.38(-5.01%)
Jun 23, 2020 7.534 7.641 7.492 7.617 1,972,883 +0.17(+2.25%)
Jun 22, 2020 7.431 7.589 7.306 7.450 1,921,213 +0.02(+0.25%)
Jun 19, 2020 7.878 7.915 7.422 7.431 3,850,898 -0.32(-4.08%)
Jun 18, 2020 7.859 7.901 7.664 7.747 1,678,896 -0.16(-2.00%)
Jun 17, 2020 7.906 8.036 7.813 7.906 1,718,596 +0.08(+1.01%)
Jun 16, 2020 7.827 7.956 7.692 7.827 2,442,464 +0.19(+2.55%)
Jun 15, 2020 7.206 7.688 7.132 7.632 2,753,269 +0.20(+2.74%)
Jun 12, 2020 7.558 7.752 7.294 7.428 2,074,893 +0.10(+1.39%)
Jun 11, 2020 7.484 7.558 7.326 7.326 1,956,811 -0.42(-5.38%)
Jun 10, 2020 7.780 7.984 7.743 7.743 2,484,034 -0.12(-1.53%)
Jun 09, 2020 7.780 8.040 7.641 7.864 3,292,542 -0.04(-0.47%)
Jun 08, 2020 7.836 8.091 7.808 7.901 3,305,525 +0.15(+1.91%)
Jun 05, 2020 7.549 7.984 7.521 7.752 2,999,083 +0.23(+3.08%)
Jun 04, 2020 7.289 7.576 7.243 7.521 2,428,637 +0.17(+2.27%)
Jun 03, 2020 7.530 7.595 7.322 7.354 2,337,685 -0.18(-2.34%)
Jun 02, 2020 7.410 7.632 7.317 7.530 4,707,069 +0.17(+2.26%)
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.