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

ADT Inc (NY: ADT )

6.980 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 7.371 7.371 7.371 0 +0.02(+0.22%)
Aug 30, 2018 7.618 7.675 7.280 7.354 3,749,783 -0.26(-3.46%)
Aug 29, 2018 7.634 7.692 7.383 7.618 3,788,393 +0.03(+0.43%)
Aug 28, 2018 7.453 7.902 7.412 7.585 5,668,008 +0.14(+1.88%)
Aug 27, 2018 7.453 7.461 7.371 7.445 2,253,824 +0.02(+0.33%)
Aug 24, 2018 7.428 7.519 7.371 7.420 1,371,017 +0.02(+0.22%)
Aug 23, 2018 7.478 7.519 7.330 7.404 3,968,595 -0.07(-0.99%)
Aug 22, 2018 7.527 7.535 7.255 7.478 3,025,050 -0.05(-0.66%)
Aug 21, 2018 7.214 7.593 7.173 7.527 4,309,461 +0.37(+5.18%)
Aug 20, 2018 7.206 7.264 7.107 7.157 2,255,783 -0.02(-0.23%)
Aug 17, 2018 7.190 7.223 7.083 7.173 1,671,667 -0.01(-0.11%)
Aug 16, 2018 7.239 7.284 7.037 7.181 2,886,469 -0.01(-0.11%)
Aug 15, 2018 7.305 7.330 7.173 7.190 2,424,330 -0.14(-1.91%)
Aug 14, 2018 7.577 7.585 7.297 7.330 3,777,968 -0.21(-2.73%)
Aug 13, 2018 7.321 7.601 7.321 7.535 3,634,255 +0.21(+2.81%)
Aug 10, 2018 7.173 7.535 7.041 7.330 5,984,829 +0.35(+5.08%)
Aug 09, 2018 7.354 7.684 6.926 6.975 8,306,803 -0.83(-10.65%)
Aug 08, 2018 7.585 7.840 7.527 7.807 7,075,073 +0.27(+3.61%)
Aug 07, 2018 7.478 7.618 7.437 7.535 3,463,934 +0.14(+1.89%)
Aug 06, 2018 7.346 7.445 7.288 7.395 1,779,024 +0.06(+0.79%)
Aug 03, 2018 7.115 7.367 7.115 7.338 2,191,126 +0.24(+3.36%)
Aug 02, 2018 7.313 7.338 7.050 7.099 2,902,379 -0.27(-3.69%)
Aug 01, 2018 7.437 7.535 7.297 7.371 1,301,095 -0.05(-0.67%)
Jul 31, 2018 7.247 7.560 7.231 7.420 4,127,071 +0.19(+2.62%)
Jul 30, 2018 7.412 7.445 7.223 7.231 2,078,352 -0.19(-2.55%)
Jul 27, 2018 7.560 7.568 7.305 7.420 2,717,628 -0.07(-0.99%)
Jul 26, 2018 7.577 7.675 7.412 7.494 1,680,411 -0.11(-1.41%)
Jul 25, 2018 7.626 7.692 7.391 7.601 1,633,652 -0.02(-0.22%)
Jul 24, 2018 7.750 7.848 7.593 7.618 2,127,830 -0.09(-1.18%)
Jul 23, 2018 7.741 7.799 7.605 7.708 2,042,753 +0.01(+0.11%)
Jul 20, 2018 7.725 7.824 7.667 7.700 1,836,522 -0.01(-0.11%)
Jul 19, 2018 7.783 7.795 7.593 7.708 2,490,266 -0.07(-0.95%)
Jul 18, 2018 7.750 7.906 7.717 7.783 2,463,247 +0.05(+0.64%)
Jul 17, 2018 7.560 7.762 7.535 7.733 3,143,927 +0.17(+2.29%)
Jul 16, 2018 7.428 7.568 7.412 7.560 1,764,553 +0.18(+2.46%)
Jul 13, 2018 7.338 7.585 7.272 7.379 3,564,810 +0.03(+0.45%)
Jul 12, 2018 7.140 7.445 7.004 7.346 3,121,706 +0.28(+3.96%)
Jul 11, 2018 7.050 7.223 6.951 7.066 1,940,205 -0.03(-0.46%)
Jul 10, 2018 7.074 7.140 6.868 7.099 2,675,102 +0.07(+0.94%)
Jul 09, 2018 6.778 7.099 6.770 7.033 2,273,285 +0.30(+4.40%)
Jul 06, 2018 6.621 6.790 6.597 6.737 964,237 +0.08(+1.24%)
Jul 05, 2018 6.704 6.704 6.424 6.654 2,293,514 +0.02(+0.37%)
Jul 03, 2018 6.630 6.630 6.630 0 -0.08(-1.23%)
Jul 02, 2018 7.041 7.124 6.613 6.712 3,565,490 -0.41(-5.78%)
Jun 29, 2018 7.346 6.934 7.124 3,803,237 +0.19(+2.73%)
Jun 28, 2018 7.313 7.330 6.910 6.934 4,479,116 -0.37(-5.07%)
Jun 27, 2018 7.247 7.437 7.223 7.305 2,497,310 +0.08(+1.14%)
Jun 26, 2018 7.165 7.276 7.165 7.223 2,076,704 +0.07(+0.92%)
Jun 25, 2018 7.190 7.247 7.025 7.157 5,654,599 -0.03(-0.46%)
Jun 22, 2018 7.181 7.247 7.017 7.190 4,009,583 +0.08(+1.10%)
Jun 21, 2018 7.169 7.333 6.997 7.111 3,837,559 -0.02(-0.34%)
Jun 20, 2018 6.783 7.234 6.759 7.136 5,327,876 +0.36(+5.33%)
Jun 19, 2018 6.726 6.841 6.709 6.775 2,709,837 -0.02(-0.36%)
Jun 18, 2018 6.562 6.816 6.480 6.800 4,157,155 +0.25(+3.88%)
Jun 15, 2018 6.636 6.504 6.545 3,364,911 -0.09(-1.36%)
Jun 14, 2018 6.627 6.705 6.506 6.636 3,516,323 +0.03(+0.50%)
Jun 13, 2018 6.783 6.841 6.545 6.603 3,771,235 -0.20(-2.90%)
Jun 12, 2018 6.537 6.820 6.472 6.800 3,968,278 +0.26(+4.02%)
Jun 11, 2018 6.742 6.800 6.447 6.537 4,537,000 -0.21(-3.04%)
Jun 08, 2018 6.562 6.771 6.496 6.742 2,444,077 +0.18(+2.75%)
Jun 07, 2018 6.570 6.619 6.431 6.562 1,668,560 +0.03(+0.50%)
Jun 06, 2018 6.701 6.455 6.529 3,154,407 +0.00(+0.00%)
Jun 05, 2018 6.431 6.554 6.357 6.529 1,765,161 +0.13(+2.05%)
Jun 04, 2018 6.258 6.406 6.250 6.398 1,545,228 +0.13(+2.09%)
Jun 01, 2018 6.201 6.308 6.111 6.267 3,950,717 +0.10(+1.60%)
May 31, 2018 6.316 6.332 6.102 6.168 4,475,121 -0.12(-1.96%)
May 30, 2018 6.168 6.308 6.127 6.291 2,709,492 +0.17(+2.82%)
May 29, 2018 6.086 6.226 6.029 6.119 4,162,458 -0.01(-0.13%)
May 25, 2018 6.127 6.127 6.127 0 -0.19(-2.99%)
May 24, 2018 6.299 6.357 6.217 6.316 2,116,549 +0.02(+0.39%)
May 23, 2018 6.209 6.332 6.160 6.291 2,031,461 +0.02(+0.39%)
May 22, 2018 6.398 6.521 6.250 6.267 4,556,330 -0.09(-1.42%)
May 21, 2018 6.029 6.398 6.004 6.357 5,053,234 +0.39(+6.60%)
May 18, 2018 5.906 6.160 5.906 5.963 4,575,067 +0.08(+1.39%)
May 17, 2018 5.758 6.078 5.758 5.881 6,965,407 +0.14(+2.43%)
May 16, 2018 5.865 5.914 5.733 5.742 4,784,076 -0.11(-1.82%)
May 15, 2018 5.947 5.963 5.684 5.848 9,452,314 -0.14(-2.33%)
May 14, 2018 6.111 6.209 5.963 5.988 8,028,077 -0.08(-1.35%)
May 11, 2018 6.513 6.537 6.004 6.070 8,135,370 -0.43(-6.57%)
May 10, 2018 6.431 6.636 6.431 6.496 5,263,660 +0.08(+1.28%)
May 09, 2018 7.374 7.480 6.267 6.414 14,097,124 -0.62(-8.75%)
May 08, 2018 6.914 7.177 6.841 7.029 5,069,494 +0.11(+1.54%)
May 07, 2018 6.685 6.947 6.685 6.923 3,143,285 +0.30(+4.46%)
May 04, 2018 6.767 6.931 6.570 6.627 6,052,316 -0.16(-2.42%)
May 03, 2018 7.144 7.177 6.767 6.791 4,094,959 -0.34(-4.83%)
May 02, 2018 7.136 7.185 7.087 7.136 2,106,503 +0.02(+0.23%)
May 01, 2018 7.316 7.374 7.103 7.120 2,070,179 -0.19(-2.58%)
Apr 30, 2018 7.538 7.562 7.234 7.308 3,119,075 -0.16(-2.20%)
Apr 27, 2018 7.439 7.562 7.415 7.472 1,653,997 +0.02(+0.33%)
Apr 26, 2018 7.480 7.521 7.169 7.448 4,837,613 -0.03(-0.44%)
Apr 25, 2018 7.316 7.546 7.251 7.480 1,525,333 +0.11(+1.45%)
Apr 24, 2018 7.398 7.554 7.367 7.374 1,971,465 +0.03(+0.45%)
Apr 23, 2018 7.587 7.653 7.243 7.341 2,870,185 -0.29(-3.76%)
Apr 20, 2018 7.686 7.743 7.530 7.628 1,305,616 -0.07(-0.85%)
Apr 19, 2018 7.792 7.923 7.562 7.694 3,670,753 -0.15(-1.88%)
Apr 18, 2018 7.579 7.899 7.546 7.841 3,400,074 +0.25(+3.35%)
Apr 17, 2018 7.448 7.603 7.353 7.587 2,494,187 +0.21(+2.89%)
Apr 16, 2018 7.423 7.439 7.292 7.374 1,602,077 +0.00(+0.00%)
Apr 13, 2018 7.464 7.653 7.259 7.374 2,680,464 -0.09(-1.21%)
Apr 12, 2018 7.439 7.587 7.341 7.464 3,297,257 +0.07(+0.89%)
Apr 11, 2018 7.349 7.505 7.279 7.398 2,413,580 -0.02(-0.33%)
Apr 10, 2018 7.489 7.612 7.267 7.423 4,940,993 -0.06(-0.77%)
Apr 09, 2018 7.185 7.677 7.185 7.480 5,661,161 +0.30(+4.23%)
Apr 06, 2018 7.120 7.300 6.972 7.177 4,495,919 -0.05(-0.68%)
Apr 05, 2018 6.701 7.292 6.619 7.226 12,688,771 +0.79(+12.23%)
Apr 04, 2018 6.119 6.496 6.111 6.439 5,127,391 +0.25(+3.97%)
Apr 03, 2018 6.513 6.513 6.037 6.193 4,787,115 -0.23(-3.58%)
Apr 02, 2018 6.537 6.603 6.291 6.422 2,979,361 -0.08(-1.26%)
Mar 29, 2018 6.504 6.504 6.504 0 +0.27(+4.34%)
Mar 28, 2018 6.258 6.513 6.176 6.234 4,377,986 +0.03(+0.53%)
Mar 27, 2018 6.521 6.554 6.160 6.201 4,368,252 -0.32(-4.91%)
Mar 26, 2018 6.742 6.767 6.472 6.521 5,360,616 -0.12(-1.85%)
Mar 23, 2018 7.169 7.185 6.582 6.644 5,082,764 -0.44(-6.20%)
Mar 22, 2018 7.271 7.303 7.042 7.083 2,947,801 -0.25(-3.34%)
Mar 21, 2018 7.352 7.507 7.279 7.328 4,596,268 +0.01(+0.11%)
Mar 20, 2018 7.548 7.548 7.262 7.320 3,827,206 -0.15(-1.97%)
Mar 19, 2018 7.123 7.516 6.993 7.467 7,898,579 +0.33(+4.70%)
Mar 16, 2018 7.377 7.712 7.107 7.132 21,227,800 -0.16(-2.24%)
Mar 15, 2018 8.782 8.782 7.271 7.295 12,630,810 -1.05(-12.54%)
Mar 14, 2018 8.716 8.725 8.341 8.341 6,922,754 -0.27(-3.13%)
Mar 13, 2018 8.700 8.823 8.602 8.610 3,736,839 -0.14(-1.59%)
Mar 12, 2018 8.667 8.798 8.602 8.749 2,861,359 +0.15(+1.71%)
Mar 09, 2018 8.700 8.708 8.537 8.602 2,442,114 +0.01(+0.09%)
Mar 08, 2018 8.610 8.798 8.545 8.594 6,098,300 +0.10(+1.15%)
Mar 07, 2018 8.618 8.496 2,098,856 +0.04(+0.48%)
Mar 06, 2018 8.831 8.831 8.390 8.455 5,074,600 -0.30(-3.45%)
Mar 05, 2018 8.970 9.174 8.757 8.757 3,483,231 -0.29(-3.16%)
Mar 02, 2018 8.733 9.117 8.643 9.043 3,837,653 +0.32(+3.65%)
Mar 01, 2018 8.733 8.847 8.635 8.725 3,062,780 +0.10(+1.14%)
Feb 28, 2018 9.296 9.296 8.618 8.627 8,038,073 -0.85(-8.97%)
Feb 27, 2018 9.917 10.11 9.370 9.476 2,258,453 -0.45(-4.53%)
Feb 26, 2018 9.827 9.962 9.697 9.925 2,007,228 +0.14(+1.42%)
Feb 23, 2018 9.721 9.876 9.566 9.787 3,929,525 +0.06(+0.59%)
Feb 22, 2018 9.803 9.729 2,456,693 +0.21(+2.23%)
Feb 21, 2018 9.533 9.582 9.435 9.517 3,136,807 +0.05(+0.52%)
Feb 20, 2018 9.419 9.550 9.345 9.468 2,233,362 +0.01(+0.09%)
Feb 16, 2018 9.460 9.460 9.460 0 -0.09(-0.94%)
Feb 15, 2018 9.754 9.786 9.133 9.550 6,764,674 -0.20(-2.09%)
Feb 14, 2018 9.950 9.958 9.615 9.754 7,109,579 -0.17(-1.73%)
Feb 13, 2018 10.62 10.64 9.876 9.925 7,440,984 -0.43(-4.18%)
Feb 12, 2018 10.33 10.43 10.19 10.36 3,406,827 +0.03(+0.32%)
Feb 09, 2018 10.12 10.36 9.925 10.33 5,008,468 +0.22(+2.18%)
Feb 08, 2018 10.27 10.27 10.02 10.11 4,976,991 -0.11(-1.12%)
Feb 07, 2018 9.983 10.24 9.966 10.22 3,269,255 +0.17(+1.71%)
Feb 06, 2018 9.966 10.21 9.917 10.05 5,641,359 -0.21(-2.07%)
Feb 05, 2018 10.46 10.46 10.18 10.26 4,904,198 -0.25(-2.33%)
Feb 02, 2018 10.33 10.58 10.29 10.51 7,359,841 +0.09(+0.86%)
Feb 01, 2018 10.20 10.46 10.17 10.42 7,436,691 +0.22(+2.16%)
Jan 31, 2018 10.18 10.27 10.13 10.20 8,109,623 +0.07(+0.65%)
Jan 30, 2018 9.803 10.13 9.738 10.13 6,902,663 +0.26(+2.65%)
Jan 29, 2018 9.713 9.991 9.680 9.868 11,639,380 +0.15(+1.51%)
Jan 26, 2018 9.738 9.599 9.721 9,683,483 +0.00(+0.00%)
Jan 25, 2018 9.729 9.754 9.476 9.721 11,566,082 -0.01(-0.08%)
Jan 24, 2018 9.729 9.921 9.231 9.729 12,692,910 +0.00(+0.00%)
Jan 23, 2018 9.370 9.901 9.354 9.729 10,123,446 +0.38(+4.02%)
Jan 22, 2018 9.901 9.950 9.084 9.354 31,979,450 -0.77(-7.59%)
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.