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 (%)
May 29, 2020	6.364	6.548	6.300	6.511	2,095,683	+0.10(+1.58%)
May 28, 2020	6.383	6.465	6.217	6.410	1,478,394	+0.10(+1.60%)
May 27, 2020	6.530	6.631	6.185	6.309	2,184,176	-0.06(-0.87%)
May 26, 2020	5.996	6.502	5.996	6.364	2,944,114	+0.37(+6.14%)
May 22, 2020	5.960	5.996	5.897	5.996	1,946,830	+0.09(+1.56%)
May 21, 2020	5.693	5.932	5.693	5.904	1,705,589	+0.20(+3.55%)
May 20, 2020	5.904	5.923	5.656	5.702	1,993,476	-0.19(-3.28%)
May 19, 2020	5.776	5.960	5.739	5.895	1,672,116	+0.10(+1.75%)
May 18, 2020	5.629	5.808	5.555	5.794	1,730,137	+0.26(+4.65%)
May 15, 2020	5.353	5.537	5.279	5.537	1,108,187	+0.16(+2.91%)
May 14, 2020	5.141	5.399	5.012	5.380	1,509,629	+0.18(+3.54%)
May 13, 2020	5.353	5.440	5.072	5.196	1,854,200	-0.14(-2.59%)
May 12, 2020	5.564	5.587	5.325	5.334	1,857,248	-0.23(-4.13%)
May 11, 2020	5.205	5.592	5.104	5.564	2,419,257	+0.37(+7.08%)
May 08, 2020	5.077	5.376	4.930	5.196	1,995,867	+0.02(+0.36%)
May 07, 2020	5.123	5.316	5.118	5.178	1,777,700	+0.09(+1.81%)
May 06, 2020	5.196	5.302	5.086	5.086	985,900	-0.05(-0.90%)
May 05, 2020	5.150	5.238	5.058	5.132	1,512,609	+0.07(+1.45%)
May 04, 2020	5.012	5.095	4.884	5.058	1,061,247	+0.01(+0.18%)

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.