Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Inc (NY: ADT )

7.190 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.048 8.525 7.964 8.011 4,052,557 -0.04(-0.46%)
Jul 30, 2020 7.722 8.076 7.648 8.048 1,616,550 +0.20(+2.49%)
Jul 29, 2020 7.434 7.927 7.424 7.852 4,301,951 +0.49(+6.70%)
Jul 28, 2020 7.378 7.452 7.341 7.359 1,350,615 -0.08(-1.12%)
Jul 27, 2020 7.406 7.471 7.294 7.443 1,038,770 +0.04(+0.50%)
Jul 24, 2020 7.462 7.564 7.331 7.406 1,242,079 -0.03(-0.38%)
Jul 23, 2020 7.490 7.643 7.429 7.434 1,396,687 -0.08(-1.11%)
Jul 22, 2020 7.462 7.578 7.369 7.517 951,109 +0.06(+0.75%)
Jul 21, 2020 7.555 7.676 7.434 7.462 1,541,600 -0.03(-0.37%)
Jul 20, 2020 7.610 7.676 7.471 7.490 978,267 -0.12(-1.59%)
Jul 17, 2020 7.824 7.824 7.490 7.610 1,405,454 -0.09(-1.21%)
Jul 16, 2020 7.731 7.899 7.620 7.704 1,700,557 -0.05(-0.60%)
Jul 15, 2020 7.350 7.797 7.341 7.750 1,854,688 +0.49(+6.79%)
Jul 14, 2020 7.071 7.341 7.024 7.257 2,453,477 +0.18(+2.50%)
Jul 13, 2020 7.117 7.285 7.080 7.080 1,094,952 +0.01(+0.13%)
Jul 10, 2020 6.903 7.183 6.894 7.071 924,035 +0.19(+2.70%)
Jul 09, 2020 7.117 7.164 6.871 6.885 1,525,284 -0.24(-3.39%)
Jul 08, 2020 7.089 7.220 7.043 7.127 1,662,725 +0.06(+0.79%)
Jul 07, 2020 7.229 7.266 7.015 7.071 1,542,098 -0.17(-2.31%)
Jul 06, 2020 7.313 7.359 7.146 7.238 2,282,320 +0.07(+0.91%)
Jul 02, 2020 7.424 7.462 6.992 7.173 2,948,594 -0.19(-2.53%)
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.