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

ADT Inc (NY: ADT )

7.370 +0.100 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Dec 31, 2021 7.867 7.971 7.829 7.952 838,987 +0.06(+0.72%)
Dec 30, 2021 7.971 8.085 7.867 7.896 1,732,493 -0.09(-1.07%)
Dec 29, 2021 8.075 8.113 7.933 7.981 1,168,916 -0.11(-1.40%)
Dec 28, 2021 8.122 8.226 8.046 8.094 1,132,406 -0.09(-1.15%)
Dec 27, 2021 8.094 8.283 8.033 8.189 1,271,629 +0.09(+1.17%)
Dec 23, 2021 7.924 8.198 7.891 8.094 1,896,931 +0.20(+2.51%)
Dec 22, 2021 7.754 7.933 7.692 7.896 1,273,842 +0.12(+1.58%)
Dec 21, 2021 7.659 7.952 7.650 7.773 3,222,725 +0.20(+2.62%)
Dec 20, 2021 7.517 7.579 7.352 7.574 1,935,900 -0.06(-0.74%)
Dec 17, 2021 7.423 7.650 7.349 7.631 3,651,029 +0.10(+1.38%)
Dec 16, 2021 7.593 7.763 7.475 7.527 1,716,298 -0.08(-1.00%)
Dec 15, 2021 7.508 7.617 7.413 7.602 2,139,097 +0.03(+0.44%)
Dec 14, 2021 7.588 7.729 7.447 7.569 2,579,191 -0.11(-1.47%)
Dec 13, 2021 7.889 7.927 7.654 7.682 1,959,646 -0.32(-4.00%)
Dec 10, 2021 8.106 8.162 7.936 8.002 876,706 -0.04(-0.47%)
Dec 09, 2021 8.021 8.210 7.974 8.040 1,364,085 -0.11(-1.39%)
Dec 08, 2021 8.040 8.200 7.984 8.153 1,267,532 +0.10(+1.29%)
Dec 07, 2021 7.955 8.120 7.927 8.049 1,755,995 +0.20(+2.52%)
Dec 06, 2021 7.720 7.918 7.598 7.852 1,222,654 +0.22(+2.84%)
Dec 03, 2021 7.805 7.880 7.522 7.635 1,323,687 -0.22(-2.76%)
Dec 02, 2021 7.588 7.889 7.499 7.852 1,380,214 +0.25(+3.35%)
Dec 01, 2021 7.993 8.068 7.587 7.598 1,604,268 -0.23(-2.89%)
Nov 30, 2021 7.889 8.002 7.701 7.824 1,982,288 -0.17(-2.12%)
Nov 29, 2021 8.210 8.247 7.927 7.993 1,108,826 -0.02(-0.24%)
Nov 26, 2021 7.993 8.115 7.887 8.012 1,156,076 -0.33(-3.95%)
Nov 24, 2021 8.294 8.520 8.266 8.341 1,077,576 +0.00(+0.00%)
Nov 23, 2021 8.275 8.454 8.266 8.341 1,248,064 +0.00(+0.00%)
Nov 22, 2021 8.417 8.525 8.214 8.341 1,494,616 -0.12(-1.45%)
Nov 19, 2021 8.417 8.652 8.388 8.464 1,045,193 +0.02(+0.22%)
Nov 18, 2021 8.737 8.539 8.426 8.445 1,563,382 -0.22(-2.50%)
Nov 17, 2021 8.596 8.774 8.483 8.661 1,263,353 +0.03(+0.33%)
Nov 16, 2021 8.454 8.690 8.351 8.633 1,426,897 +0.21(+2.46%)
Nov 15, 2021 8.605 8.680 8.388 8.426 1,957,344 -0.14(-1.65%)
Nov 12, 2021 8.332 8.614 8.275 8.567 1,274,728 +0.20(+2.36%)
Nov 11, 2021 8.473 8.492 8.200 8.370 1,905,310 -0.06(-0.67%)
Nov 10, 2021 9.424 8.426 5,109,504 -1.07(-11.30%)
Nov 09, 2021 8.906 9.782 8.596 9.499 12,481,219 +1.03(+12.11%)
Nov 08, 2021 8.661 8.661 8.294 8.473 1,619,365 -0.04(-0.44%)
Nov 05, 2021 8.228 8.520 8.228 8.511 1,177,442 +0.35(+4.27%)
Nov 04, 2021 8.454 8.558 8.153 8.162 2,478,645 -0.26(-3.13%)
Nov 03, 2021 8.191 8.784 8.115 8.426 6,653,819 +0.26(+3.23%)
Nov 02, 2021 8.191 8.210 8.021 8.162 1,669,066 -0.06(-0.69%)
Nov 01, 2021 7.889 8.257 8.073 8.219 2,320,671 +0.36(+4.55%)
Oct 29, 2021 7.852 7.908 7.786 7.861 1,013,547 -0.07(-0.83%)
Oct 28, 2021 7.711 7.927 7.701 7.927 1,243,798 +0.20(+2.56%)
Oct 27, 2021 7.758 7.842 7.682 7.729 822,172 +0.00(+0.00%)
Oct 26, 2021 7.936 7.729 7.729 636,011 -0.18(-2.26%)
Oct 25, 2021 7.786 7.918 7.786 7.908 888,777 -0.01(-0.12%)
Oct 22, 2021 8.012 8.040 7.889 7.918 614,941 -0.12(-1.52%)
Oct 21, 2021 8.115 8.144 7.908 8.040 2,108,447 -0.05(-0.58%)
Oct 20, 2021 7.955 8.177 7.955 8.087 1,652,199 +0.10(+1.30%)
Oct 19, 2021 8.002 8.002 7.889 7.984 735,664 +0.00(+0.00%)
Oct 18, 2021 7.955 8.035 7.880 7.984 609,458 +0.00(+0.00%)
Oct 15, 2021 8.097 8.125 7.946 7.984 984,308 -0.06(-0.70%)
Oct 14, 2021 8.002 8.134 7.984 8.040 1,431,969 +0.16(+2.03%)
Oct 13, 2021 7.842 7.922 7.767 7.880 1,105,185 +0.08(+1.09%)
Oct 12, 2021 7.767 7.852 7.758 7.795 984,050 +0.00(+0.00%)
Oct 11, 2021 7.908 7.984 7.786 7.795 997,224 -0.08(-0.96%)
Oct 08, 2021 7.748 7.993 7.729 7.871 1,658,268 +0.19(+2.45%)
Oct 07, 2021 7.786 8.002 7.612 7.682 2,572,285 -0.02(-0.24%)
Oct 06, 2021 7.758 7.805 7.583 7.701 1,771,722 -0.15(-1.92%)
Oct 05, 2021 7.616 7.899 7.569 7.852 3,926,450 +0.21(+2.71%)
Oct 04, 2021 7.692 7.744 7.579 7.645 1,319,895 -0.05(-0.61%)
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.