Indicators

ADT Inc (NY: ADT )

7.470 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.701	5.829	5.533	5.829	2,090,079	-0.05(-0.78%)
Feb 27, 2020	5.619	6.112	5.510	5.875	2,171,916	+0.14(+2.38%)
Feb 26, 2020	6.349	6.349	5.665	5.738	1,773,016	-0.56(-8.84%)
Feb 25, 2020	6.386	6.440	6.249	6.294	1,743,678	-0.04(-0.58%)
Feb 24, 2020	6.157	6.376	6.039	6.331	1,440,851	-0.04(-0.57%)
Feb 21, 2020	6.477	6.504	6.335	6.367	999,655	-0.16(-2.38%)
Feb 20, 2020	6.586	6.696	6.468	6.522	1,004,814	-0.06(-0.97%)
Feb 19, 2020	6.413	6.623	6.313	6.586	1,442,480	+0.18(+2.85%)
Feb 18, 2020	6.386	6.422	6.313	6.404	699,867	-0.02(-0.28%)
Feb 14, 2020	6.358	6.448	6.294	6.422	1,427,186	+0.08(+1.29%)
Feb 13, 2020	6.358	6.367	6.212	6.340	1,015,949	-0.05(-0.86%)
Feb 12, 2020	6.294	6.477	6.267	6.395	2,240,716	+0.16(+2.64%)
Feb 11, 2020	6.066	6.240	5.984	6.230	1,663,250	+0.20(+3.33%)
Feb 10, 2020	5.975	6.084	5.934	6.030	1,097,725	+0.02(+0.30%)
Feb 07, 2020	5.984	6.030	5.893	6.011	721,650	+0.04(+0.61%)
Feb 06, 2020	6.011	6.094	5.929	5.975	897,383	-0.02(-0.30%)
Feb 05, 2020	5.884	5.993	5.866	5.993	1,465,740	+0.18(+3.14%)
Feb 04, 2020	5.783	5.879	5.765	5.811	830,990	+0.11(+1.92%)

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.