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

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
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 (%)
Jun 30, 2021 10.26 10.26 10.04 10.12 2,512,344 -0.15(-1.46%)
Jun 29, 2021 10.36 10.48 10.27 10.27 1,584,067 -0.07(-0.73%)
Jun 28, 2021 10.43 10.43 10.26 10.34 1,748,565 -0.04(-0.36%)
Jun 25, 2021 10.28 10.44 10.25 10.38 2,756,050 +0.11(+1.10%)
Jun 24, 2021 10.17 10.40 9.958 10.27 4,277,155 +0.19(+1.86%)
Jun 23, 2021 10.66 10.69 9.958 10.08 5,125,883 -0.53(-5.03%)
Jun 22, 2021 10.54 10.66 10.32 10.61 3,811,501 +0.04(+0.35%)
Jun 21, 2021 10.27 10.62 10.27 10.58 1,892,513 +0.36(+3.49%)
Jun 18, 2021 10.74 10.77 10.19 10.22 4,445,568 -0.66(-6.03%)
Jun 17, 2021 10.82 10.99 10.73 10.88 1,884,674 +0.10(+0.96%)
Jun 16, 2021 10.73 10.82 10.64 10.77 1,462,006 +0.05(+0.48%)
Jun 15, 2021 10.82 10.85 10.65 10.72 1,400,271 -0.11(-1.04%)
Jun 14, 2021 10.89 10.97 10.76 10.83 2,399,874 -0.04(-0.34%)
Jun 11, 2021 10.77 10.99 10.76 10.87 2,088,084 +0.10(+0.95%)
Jun 10, 2021 10.80 11.01 10.69 10.77 2,475,462 +0.01(+0.09%)
Jun 09, 2021 10.81 10.92 10.61 10.76 2,804,826 -0.04(-0.35%)
Jun 08, 2021 10.46 11.00 10.41 10.80 4,877,325 +0.40(+3.87%)
Jun 07, 2021 10.37 10.50 10.24 10.39 3,616,072 +0.07(+0.72%)
Jun 04, 2021 9.909 10.38 9.848 10.32 4,095,239 +0.50(+5.14%)
Jun 03, 2021 9.656 9.881 9.638 9.815 4,582,058 +0.13(+1.35%)
Jun 02, 2021 9.750 9.806 9.647 9.684 4,315,394 -0.08(-0.86%)
Jun 01, 2021 9.722 9.787 9.638 9.769 1,750,643 +0.10(+1.06%)
May 28, 2021 9.703 9.783 9.638 9.666 1,591,229 -0.03(-0.29%)
May 27, 2021 9.591 9.783 9.591 9.694 2,457,700 +0.12(+1.27%)
May 26, 2021 9.572 9.703 9.526 9.572 2,128,938 +0.07(+0.69%)
May 25, 2021 9.815 9.970 9.460 9.507 4,058,032 -0.30(-3.05%)
May 24, 2021 9.619 9.899 9.571 9.806 6,580,608 +0.27(+2.84%)
May 21, 2021 9.535 9.619 9.432 9.535 3,767,601 +0.07(+0.79%)
May 20, 2021 9.049 9.591 9.011 9.460 9,708,057 +0.45(+4.98%)
May 19, 2021 8.768 9.105 8.694 9.011 8,227,594 +0.13(+1.47%)
May 18, 2021 8.637 8.890 8.572 8.881 3,015,005 +0.30(+3.49%)
May 17, 2021 8.581 8.637 8.408 8.581 4,439,652 -0.11(-1.29%)
May 14, 2021 8.778 8.778 8.619 8.694 3,018,073 +0.02(+0.22%)
May 13, 2021 8.881 9.077 8.563 8.675 5,693,201 -0.21(-2.32%)
May 12, 2021 8.834 9.283 8.762 8.881 10,380,946 +0.04(+0.42%)
May 11, 2021 8.497 9.011 8.479 8.843 4,223,119 -0.02(-0.21%)
May 10, 2021 9.096 9.133 8.796 8.862 3,105,418 -0.20(-2.17%)
May 07, 2021 8.824 9.156 8.796 9.058 2,539,019 +0.16(+1.79%)
May 06, 2021 7.843 8.899 7.703 8.899 6,792,009 +0.29(+3.37%)
May 05, 2021 8.675 8.694 8.352 8.609 3,477,553 -0.02(-0.22%)
May 04, 2021 8.703 8.881 8.572 8.628 5,412,149 -0.18(-2.02%)
May 03, 2021 8.722 8.852 8.507 8.806 3,682,432 +0.21(+2.39%)
Apr 30, 2021 8.787 9.021 8.544 8.600 3,116,410 -0.24(-2.75%)
Apr 29, 2021 8.993 9.441 8.768 8.843 6,685,093 -0.12(-1.36%)
Apr 28, 2021 8.909 9.077 8.862 8.965 7,488,828 +0.07(+0.74%)
Apr 27, 2021 9.002 9.198 8.871 8.899 4,755,742 -0.16(-1.75%)
Apr 26, 2021 8.712 9.086 8.703 9.058 3,683,081 +0.40(+4.64%)
Apr 23, 2021 8.310 8.712 8.217 8.656 3,078,541 +0.35(+4.16%)
Apr 22, 2021 8.273 8.502 8.254 8.310 1,745,533 -0.02(-0.22%)
Apr 21, 2021 8.179 8.366 8.109 8.329 1,777,523 +0.14(+1.71%)
Apr 20, 2021 8.535 8.544 8.123 8.189 3,479,207 -0.41(-4.78%)
Apr 19, 2021 8.937 9.058 8.572 8.600 2,926,524 -0.39(-4.37%)
Apr 16, 2021 8.899 9.021 8.843 8.993 2,034,032 +0.16(+1.80%)
Apr 15, 2021 8.787 8.890 8.740 8.834 2,051,177 +0.12(+1.39%)
Apr 14, 2021 8.600 8.787 8.591 8.712 2,682,795 +0.07(+0.76%)
Apr 13, 2021 8.824 8.881 8.469 8.647 8,308,132 -0.25(-2.84%)
Apr 12, 2021 8.852 8.927 8.666 8.899 5,492,548 +0.02(+0.21%)
Apr 09, 2021 8.600 8.881 8.592 8.881 5,705,646 +0.27(+3.15%)
Apr 08, 2021 8.329 8.703 8.320 8.609 5,013,945 +0.25(+3.02%)
Apr 07, 2021 8.451 8.479 8.273 8.357 3,226,017 -0.07(-0.89%)
Apr 06, 2021 8.310 8.516 8.245 8.432 2,672,903 +0.12(+1.46%)
Apr 05, 2021 8.002 8.637 7.964 8.310 7,969,806 +0.40(+5.08%)
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.