Indicators

ADT Inc (NY: ADT )

7.340 -0.070 (-0.94%)

Streaming Delayed Price Updated: 1:35 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.699	5.827	5.531	5.827	2,090,768	-0.05(-0.78%)
Feb 27, 2020	5.617	6.110	5.508	5.873	2,172,632	+0.14(+2.38%)
Feb 26, 2020	6.347	6.347	5.663	5.736	1,773,601	-0.56(-8.84%)
Feb 25, 2020	6.383	6.438	6.247	6.292	1,744,253	-0.04(-0.58%)
Feb 24, 2020	6.155	6.374	6.037	6.329	1,441,326	-0.04(-0.57%)
Feb 21, 2020	6.475	6.502	6.333	6.365	999,985	-0.16(-2.38%)
Feb 20, 2020	6.584	6.693	6.465	6.520	1,005,145	-0.06(-0.97%)
Feb 19, 2020	6.411	6.620	6.310	6.584	1,442,956	+0.18(+2.85%)
Feb 18, 2020	6.383	6.420	6.310	6.402	700,098	-0.02(-0.28%)
Feb 14, 2020	6.356	6.446	6.292	6.420	1,427,657	+0.08(+1.29%)
Feb 13, 2020	6.356	6.365	6.210	6.338	1,016,285	-0.05(-0.86%)
Feb 12, 2020	6.292	6.475	6.265	6.393	2,241,455	+0.16(+2.64%)
Feb 11, 2020	6.064	6.237	5.982	6.228	1,663,799	+0.20(+3.33%)
Feb 10, 2020	5.973	6.082	5.932	6.028	1,098,087	+0.02(+0.30%)
Feb 07, 2020	5.982	6.028	5.891	6.010	721,888	+0.04(+0.61%)
Feb 06, 2020	6.010	6.092	5.927	5.973	897,679	-0.02(-0.30%)
Feb 05, 2020	5.882	5.991	5.864	5.991	1,466,223	+0.18(+3.14%)
Feb 04, 2020	5.782	5.877	5.763	5.809	831,264	+0.11(+1.92%)

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.