Indicators

ADT Inc (NY: ADT )

6.500 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.412	6.597	6.347	6.560	2,080,253	+0.10(+1.58%)
May 28, 2020	6.430	6.513	6.263	6.458	1,467,509	+0.10(+1.60%)
May 27, 2020	6.578	6.680	6.231	6.356	2,168,094	-0.06(-0.87%)
May 26, 2020	6.041	6.551	6.041	6.412	2,922,437	+0.37(+6.13%)
May 22, 2020	6.004	6.041	5.941	6.041	1,932,496	+0.09(+1.56%)
May 21, 2020	5.735	5.976	5.735	5.948	1,693,031	+0.20(+3.55%)
May 20, 2020	5.948	5.967	5.698	5.744	1,978,799	-0.19(-3.28%)
May 19, 2020	5.819	6.004	5.782	5.939	1,659,805	+0.10(+1.75%)
May 18, 2020	5.670	5.851	5.596	5.837	1,717,399	+0.26(+4.65%)
May 15, 2020	5.392	5.578	5.318	5.578	1,100,028	+0.16(+2.91%)
May 14, 2020	5.179	5.439	5.050	5.420	1,498,514	+0.19(+3.54%)
May 13, 2020	5.392	5.480	5.110	5.235	1,840,548	-0.14(-2.59%)
May 12, 2020	5.605	5.629	5.365	5.374	1,843,574	-0.23(-4.13%)
May 11, 2020	5.244	5.633	5.142	5.605	2,401,444	+0.37(+7.08%)
May 08, 2020	5.114	5.416	4.966	5.235	1,981,172	+0.02(+0.36%)
May 07, 2020	5.161	5.355	5.156	5.216	1,764,611	+0.09(+1.81%)
May 06, 2020	5.235	5.341	5.124	5.124	978,641	-0.05(-0.90%)
May 05, 2020	5.189	5.277	5.096	5.170	1,501,472	+0.07(+1.45%)
May 04, 2020	5.050	5.133	4.920	5.096	1,053,433	+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.