Indicators

ADT Inc (NY: ADT )

7.175 -0.115 (-1.58%)

Streaming Delayed Price Updated: 12:51 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.193	5.285	5.126	5.260	2,002,157	+0.09(+1.79%)
Sep 27, 2019	5.117	5.327	5.113	5.168	1,254,379	+0.06(+1.15%)
Sep 26, 2019	5.478	5.478	5.084	5.109	2,477,711	-0.39(-7.16%)
Sep 25, 2019	5.176	5.583	5.176	5.503	3,192,227	+0.29(+5.64%)
Sep 24, 2019	5.218	5.302	5.151	5.210	1,472,407	-0.02(-0.32%)
Sep 23, 2019	5.092	5.293	5.075	5.226	1,720,675	+0.11(+2.13%)
Sep 20, 2019	5.168	5.252	5.084	5.117	4,134,696	-0.03(-0.65%)
Sep 19, 2019	5.142	5.218	5.092	5.151	2,583,378	+0.00(+0.00%)
Sep 18, 2019	5.042	5.151	4.975	5.151	1,023,843	+0.10(+1.99%)
Sep 17, 2019	5.042	5.075	4.941	5.050	1,370,834	-0.03(-0.50%)
Sep 16, 2019	4.958	5.260	4.933	5.075	4,947,333	+0.09(+1.85%)
Sep 13, 2019	5.033	5.042	4.899	4.983	1,831,206	-0.03(-0.50%)
Sep 12, 2019	4.941	5.033	4.782	5.008	1,953,145	+0.01(+0.17%)
Sep 11, 2019	5.075	5.126	4.899	5.000	3,166,534	-0.08(-1.49%)
Sep 10, 2019	4.748	5.075	4.685	5.075	3,054,552	+0.33(+6.99%)
Sep 09, 2019	4.527	4.761	4.461	4.744	3,172,062	+0.29(+6.55%)
Sep 06, 2019	4.444	4.486	4.402	4.452	1,622,087	+0.03(+0.57%)
Sep 05, 2019	4.244	4.427	4.227	4.427	2,353,501	+0.31(+7.49%)
Sep 04, 2019	3.994	4.123	3.973	4.119	1,507,673	+0.14(+3.56%)

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.