Indicators

ADT Inc (NY: ADT )

7.360 -0.050 (-0.67%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	7.461	7.490	6.850	7.259	6,918,843	-0.31(-4.07%)
Feb 27, 2023	7.702	7.711	7.562	7.567	3,224,823	-0.06(-0.76%)
Feb 24, 2023	7.711	7.711	7.451	7.625	3,148,375	-0.13(-1.74%)
Feb 23, 2023	7.750	7.807	7.605	7.759	2,706,755	+0.06(+0.75%)
Feb 22, 2023	7.730	7.807	7.658	7.702	1,858,032	-0.03(-0.37%)
Feb 21, 2023	7.971	7.990	7.705	7.730	3,852,931	-0.33(-4.06%)
Feb 17, 2023	7.942	8.111	7.899	8.058	1,964,874	+0.12(+1.45%)
Feb 16, 2023	7.990	8.054	7.932	7.942	1,620,634	-0.11(-1.32%)
Feb 15, 2023	7.894	8.058	7.894	8.048	1,613,794	+0.06(+0.72%)
Feb 14, 2023	8.038	8.096	7.937	7.990	1,733,617	-0.04(-0.48%)
Feb 13, 2023	8.010	8.087	7.990	8.029	1,798,819	+0.03(+0.36%)
Feb 10, 2023	7.961	8.038	7.909	8.000	1,802,150	+0.04(+0.48%)
Feb 09, 2023	8.154	8.193	7.952	7.961	1,796,706	-0.13(-1.55%)
Feb 08, 2023	8.183	8.202	8.029	8.087	1,502,787	-0.15(-1.87%)
Feb 07, 2023	8.135	8.289	8.034	8.241	2,412,450	+0.13(+1.66%)
Feb 06, 2023	8.096	8.164	7.990	8.106	4,205,702	-0.06(-0.71%)
Feb 03, 2023	8.414	8.452	8.159	8.164	2,694,956	-0.37(-4.29%)
Feb 02, 2023	8.549	8.587	8.452	8.529	2,480,807	+0.07(+0.80%)

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.