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 (%)
Feb 29, 2024	7.186	7.481	7.028	7.146	9,897,787	+0.07(+0.97%)
Feb 28, 2024	6.713	7.107	6.561	7.078	13,609,457	+0.65(+10.11%)
Feb 27, 2024	6.556	6.566	6.393	6.428	3,669,825	-0.10(-1.51%)
Feb 26, 2024	6.605	6.694	6.507	6.526	2,878,727	-0.11(-1.63%)
Feb 23, 2024	6.526	6.664	6.497	6.635	2,170,058	+0.12(+1.81%)
Feb 22, 2024	6.566	6.654	6.497	6.516	3,020,738	-0.08(-1.19%)
Feb 21, 2024	6.605	6.605	6.556	6.595	1,998,444	-0.04(-0.59%)
Feb 20, 2024	6.704	6.772	6.615	6.635	2,118,522	-0.09(-1.32%)
Feb 16, 2024	6.694	6.822	6.694	6.723	1,899,166	-0.04(-0.58%)
Feb 15, 2024	6.694	6.891	6.679	6.763	1,795,355	+0.09(+1.33%)
Feb 14, 2024	6.625	6.743	6.566	6.674	2,565,747	+0.15(+2.26%)
Feb 13, 2024	6.664	6.664	6.423	6.526	3,041,954	-0.35(-5.15%)
Feb 12, 2024	6.704	6.895	6.704	6.881	2,689,318	+0.21(+3.10%)
Feb 09, 2024	6.556	6.753	6.516	6.674	2,805,840	+0.14(+2.11%)
Feb 08, 2024	6.526	6.576	6.472	6.536	1,581,650	+0.02(+0.30%)
Feb 07, 2024	6.516	6.526	6.280	6.516	4,505,015	+0.03(+0.46%)
Feb 06, 2024	6.467	6.516	6.418	6.487	2,234,427	+0.04(+0.61%)
Feb 05, 2024	6.379	6.487	6.280	6.448	1,892,604	-0.03(-0.46%)
Feb 02, 2024	6.398	6.556	6.261	6.477	2,519,790	+0.01(+0.15%)

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.