Indicators

ADT Inc (NY: ADT )

7.235 -0.135 (-1.83%)

Streaming Delayed Price Updated: 10:56 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.700	9.779	9.635	9.663	1,591,754	-0.03(-0.29%)
May 27, 2021	9.588	9.779	9.588	9.691	2,458,511	+0.12(+1.27%)
May 26, 2021	9.569	9.700	9.522	9.569	2,129,640	+0.07(+0.69%)
May 25, 2021	9.812	9.966	9.457	9.504	4,059,371	-0.30(-3.05%)
May 24, 2021	9.616	9.896	9.568	9.803	6,582,779	+0.27(+2.84%)
May 21, 2021	9.532	9.616	9.429	9.532	3,768,844	+0.07(+0.79%)
May 20, 2021	9.046	9.588	9.008	9.457	9,711,259	+0.45(+4.98%)
May 19, 2021	8.765	9.102	8.691	9.008	8,230,307	+0.13(+1.47%)
May 18, 2021	8.635	8.887	8.569	8.878	3,015,999	+0.30(+3.49%)
May 17, 2021	8.579	8.635	8.406	8.579	4,441,116	-0.11(-1.29%)
May 14, 2021	8.775	8.775	8.616	8.691	3,019,069	+0.02(+0.22%)
May 13, 2021	8.878	9.074	8.560	8.672	5,695,079	-0.21(-2.32%)
May 12, 2021	8.831	9.279	8.759	8.878	10,384,370	+0.04(+0.42%)
May 11, 2021	8.494	9.008	8.476	8.840	4,224,512	-0.02(-0.21%)
May 10, 2021	9.093	9.130	8.793	8.859	3,106,442	-0.20(-2.17%)
May 07, 2021	8.822	9.153	8.793	9.055	2,539,856	+0.16(+1.79%)
May 06, 2021	7.840	8.896	7.700	8.896	6,794,249	+0.29(+3.37%)
May 05, 2021	8.672	8.691	8.350	8.607	3,478,700	-0.02(-0.22%)
May 04, 2021	8.700	8.878	8.569	8.625	5,413,934	-0.18(-2.02%)

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.