Indicators

ADT Inc (NY: ADT )

7.180 -0.010 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.771	7.911	7.688	7.762	2,777,693	+0.00(+0.00%)
Sep 27, 2018	7.738	7.919	7.680	7.762	2,449,985	+0.01(+0.11%)
Sep 26, 2018	7.614	7.812	7.605	7.754	1,746,726	+0.12(+1.63%)
Sep 25, 2018	7.688	7.750	7.585	7.630	1,600,663	-0.02(-0.32%)
Sep 24, 2018	7.729	7.828	7.614	7.655	3,451,193	-0.09(-1.17%)
Sep 21, 2018	8.093	8.134	7.704	7.746	12,269,535	+0.37(+5.04%)
Sep 20, 2018	6.977	7.498	6.878	7.374	11,280,309	+0.45(+6.57%)
Sep 19, 2018	7.093	7.142	6.903	6.919	2,065,161	-0.18(-2.56%)
Sep 18, 2018	6.936	7.357	6.936	7.101	8,020,075	+0.16(+2.26%)
Sep 17, 2018	7.043	7.108	6.919	6.944	2,006,043	-0.10(-1.47%)
Sep 14, 2018	7.039	7.121	7.031	7.047	1,581,484	-0.02(-0.35%)
Sep 13, 2018	7.097	7.167	7.047	7.072	1,297,526	-0.02(-0.23%)
Sep 12, 2018	7.039	7.113	6.948	7.088	1,871,668	+0.07(+1.06%)
Sep 11, 2018	7.064	7.154	6.981	7.014	3,258,369	-0.10(-1.39%)
Sep 10, 2018	7.286	7.319	7.068	7.113	2,528,267	-0.13(-1.82%)
Sep 07, 2018	7.352	7.414	7.212	7.245	1,256,198	-0.13(-1.79%)
Sep 06, 2018	7.228	7.500	7.130	7.377	4,857,107	+0.16(+2.17%)
Sep 05, 2018	7.270	7.344	6.829	7.220	10,101,190	-0.35(-4.57%)

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.