Indicators

ADT Inc (NY: ADT )

6.955 +0.065 (+0.94%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	7.915	8.159	7.127	7.136	16,358,912	-1.75(-19.73%)
Feb 25, 2021	9.518	9.603	8.824	8.890	4,812,332	-0.72(-7.51%)
Feb 24, 2021	9.218	9.668	9.115	9.612	5,196,061	+0.32(+3.43%)
Feb 23, 2021	9.124	9.350	8.853	9.293	4,286,176	+0.18(+1.95%)
Feb 22, 2021	9.115	9.368	9.040	9.115	3,628,099	+0.04(+0.41%)
Feb 19, 2021	8.806	9.185	8.759	9.078	3,523,891	+0.27(+3.09%)
Feb 18, 2021	8.806	9.124	8.740	8.806	3,668,970	-0.02(-0.21%)
Feb 17, 2021	8.665	8.890	8.599	8.824	5,432,528	+0.08(+0.86%)
Feb 16, 2021	8.759	8.778	8.571	8.749	3,087,669	+0.00(+0.00%)
Feb 12, 2021	8.674	8.787	8.637	8.749	1,192,296	+0.07(+0.76%)
Feb 11, 2021	8.768	8.871	8.562	8.684	2,160,323	-0.08(-0.86%)
Feb 10, 2021	8.965	9.124	8.731	8.759	2,967,626	-0.10(-1.16%)
Feb 09, 2021	8.759	8.956	8.618	8.862	1,902,801	+0.07(+0.75%)
Feb 08, 2021	8.815	8.853	8.703	8.796	1,626,605	+0.08(+0.86%)
Feb 05, 2021	8.796	9.040	8.693	8.721	2,770,188	-0.07(-0.75%)
Feb 04, 2021	8.712	8.871	8.562	8.787	2,828,371	+0.11(+1.30%)
Feb 03, 2021	8.327	8.712	8.252	8.674	2,627,092	+0.34(+4.05%)
Feb 02, 2021	8.346	8.506	8.102	8.337	4,686,700	+0.05(+0.57%)

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.