Indicators

ADT Inc (NY: ADT )

7.290 -0.070 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.743	6.822	6.635	6.713	2,533,521	-0.02(-0.29%)
Dec 28, 2023	6.635	6.763	6.610	6.733	1,595,410	+0.04(+0.59%)
Dec 27, 2023	6.664	6.782	6.615	6.694	2,171,926	+0.08(+1.19%)
Dec 26, 2023	6.576	6.654	6.516	6.615	1,388,112	+0.06(+0.90%)
Dec 22, 2023	6.457	6.576	6.457	6.556	1,694,689	+0.11(+1.68%)
Dec 21, 2023	6.477	6.556	6.359	6.448	2,827,212	+0.00(+0.00%)
Dec 20, 2023	6.635	6.684	6.448	6.448	1,507,990	-0.21(-3.11%)
Dec 19, 2023	6.595	6.748	6.561	6.654	1,703,227	+0.12(+1.81%)
Dec 18, 2023	6.753	6.782	6.516	6.536	3,050,922	-0.24(-3.49%)
Dec 15, 2023	6.763	6.782	6.615	6.772	6,494,522	+0.06(+0.88%)
Dec 14, 2023	6.595	6.836	6.595	6.713	4,270,655	+0.15(+2.25%)
Dec 13, 2023	6.270	6.600	6.138	6.566	4,571,623	+0.22(+3.49%)
Dec 12, 2023	6.315	6.393	6.232	6.344	1,853,950	+0.04(+0.62%)
Dec 11, 2023	6.256	6.369	6.241	6.305	1,658,188	+0.02(+0.31%)
Dec 08, 2023	6.119	6.295	6.079	6.285	2,202,571	+0.15(+2.39%)
Dec 07, 2023	6.021	6.168	5.918	6.139	2,111,803	+0.11(+1.79%)
Dec 06, 2023	6.139	6.207	5.997	6.031	2,477,109	-0.03(-0.48%)
Dec 05, 2023	6.080	6.153	5.992	6.060	2,849,397	-0.03(-0.48%)
Dec 04, 2023	6.002	6.237	5.982	6.090	3,536,014	+0.04(+0.65%)

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.