Indicators

ADT Inc (NY: ADT )

6.430 +0.100 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.760	6.707	6.680	6.720	5,910,391	-0.01(-0.15%)
Mar 27, 2024	6.520	6.740	6.520	6.730	6,224,635	+0.25(+3.86%)
Mar 26, 2024	6.600	6.600	6.460	6.480	5,329,689	-0.04(-0.61%)
Mar 25, 2024	6.440	6.580	6.410	6.520	4,666,818	+0.13(+2.03%)
Mar 22, 2024	6.580	6.595	6.380	6.390	10,990,481	-0.25(-3.77%)
Mar 21, 2024	6.750	6.760	6.620	6.640	4,174,243	-0.06(-0.90%)
Mar 20, 2024	6.570	6.715	6.550	6.700	4,504,396	+0.11(+1.67%)
Mar 19, 2024	6.530	6.640	6.520	6.590	8,063,927	+0.08(+1.23%)
Mar 18, 2024	6.360	6.560	6.330	6.510	8,332,271	+0.25(+3.99%)
Mar 15, 2024	6.700	6.870	6.120	6.260	47,731,716	-0.51(-7.53%)
Mar 14, 2024	6.590	6.780	6.550	6.770	7,815,377	+0.14(+2.11%)
Mar 13, 2024	6.550	6.665	6.520	6.630	10,815,578	+0.08(+1.30%)
Mar 12, 2024	6.505	6.565	6.456	6.545	10,003,304	+0.05(+0.76%)
Mar 11, 2024	6.476	6.538	6.441	6.495	10,126,967	+0.04(+0.61%)
Mar 08, 2024	6.624	6.714	6.456	6.456	10,261,638	-0.20(-2.98%)
Mar 07, 2024	7.100	7.100	6.495	6.654	38,432,372	-0.75(-10.17%)
Mar 06, 2024	7.388	7.487	7.368	7.408	3,651,294	+0.05(+0.67%)
Mar 05, 2024	7.229	7.467	7.185	7.358	6,193,438	+0.09(+1.23%)
Mar 04, 2024	7.249	7.368	7.090	7.269	5,224,382	+0.03(+0.41%)

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.