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

ADT Inc (NY: ADT )

7.350 -0.060 (-0.81%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 13, 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 (%)
Feb 28, 2022 6.837 6.959 6.751 6.912 1,841,003 -0.01(-0.14%)
Feb 25, 2022 6.827 6.978 6.770 6.922 1,689,124 +0.12(+1.81%)
Feb 24, 2022 6.420 6.827 6.316 6.799 1,718,573 +0.21(+3.16%)
Feb 23, 2022 6.855 6.907 6.591 6.591 1,624,063 -0.22(-3.19%)
Feb 22, 2022 6.827 6.931 6.737 6.808 1,228,429 -0.15(-2.17%)
Feb 18, 2022 6.959 0 -0.25(-3.41%)
Feb 17, 2022 7.451 7.461 7.101 7.205 2,141,044 -0.27(-3.67%)
Feb 16, 2022 7.394 7.489 7.333 7.479 1,902,113 +0.07(+0.89%)
Feb 15, 2022 7.234 7.442 7.215 7.413 1,756,808 +0.28(+3.98%)
Feb 14, 2022 7.196 7.347 7.111 7.130 2,072,251 +0.02(+0.27%)
Feb 11, 2022 7.338 7.470 7.035 7.111 1,967,282 -0.22(-2.97%)
Feb 10, 2022 7.271 7.602 7.243 7.328 1,734,337 -0.09(-1.15%)
Feb 09, 2022 7.375 7.479 7.366 7.413 2,232,006 +0.09(+1.16%)
Feb 08, 2022 7.215 7.333 7.167 7.328 1,573,685 +0.14(+1.97%)
Feb 07, 2022 6.903 7.319 6.903 7.186 3,910,450 +0.28(+4.11%)
Feb 04, 2022 6.903 6.959 6.661 6.903 2,100,134 -0.10(-1.48%)
Feb 03, 2022 7.158 6.969 7.007 1,559,853 -0.20(-2.76%)
Feb 02, 2022 7.300 7.394 7.149 7.205 1,739,371 -0.12(-1.68%)
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.