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 (%)
Mar 28, 2024	6.710	6.658	6.631	6.671	5,954,230	-0.01(-0.15%)
Mar 27, 2024	6.472	6.690	6.472	6.680	6,270,805	+0.25(+3.86%)
Mar 26, 2024	6.551	6.551	6.412	6.432	5,369,221	-0.04(-0.61%)
Mar 25, 2024	6.393	6.532	6.363	6.472	4,701,433	+0.13(+2.03%)
Mar 22, 2024	6.532	6.546	6.333	6.343	11,072,002	-0.25(-3.77%)
Mar 21, 2024	6.700	6.710	6.571	6.591	4,205,205	-0.06(-0.90%)
Mar 20, 2024	6.522	6.666	6.502	6.651	4,537,807	+0.11(+1.67%)
Mar 19, 2024	6.482	6.591	6.472	6.541	8,123,740	+0.08(+1.23%)
Mar 18, 2024	6.313	6.512	6.283	6.462	8,394,075	+0.25(+3.99%)
Mar 15, 2024	6.651	6.819	6.075	6.214	48,085,760	-0.51(-7.53%)
Mar 14, 2024	6.541	6.730	6.502	6.720	7,873,346	+0.14(+2.11%)
Mar 13, 2024	6.502	6.616	6.472	6.581	10,895,801	+0.08(+1.30%)
Mar 12, 2024	6.457	6.516	6.408	6.497	10,077,502	+0.05(+0.76%)
Mar 11, 2024	6.428	6.489	6.393	6.448	10,202,083	+0.04(+0.61%)
Mar 08, 2024	6.576	6.664	6.408	6.408	10,337,752	-0.20(-2.98%)
Mar 07, 2024	7.048	7.048	6.448	6.605	38,717,444	-0.75(-10.17%)
Mar 06, 2024	7.334	7.432	7.314	7.353	3,678,377	+0.05(+0.67%)
Mar 05, 2024	7.176	7.412	7.132	7.304	6,239,377	+0.09(+1.23%)
Mar 04, 2024	7.196	7.314	7.038	7.215	5,263,134	+0.03(+0.41%)

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.