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

ADT Inc (NY: ADT )

7.170 -0.120 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Nov 30, 2021 7.889 8.002 7.701 7.824 1,982,288 -0.17(-2.12%)
Nov 29, 2021 8.210 8.247 7.927 7.993 1,108,826 -0.02(-0.24%)
Nov 26, 2021 7.993 8.115 7.887 8.012 1,156,076 -0.33(-3.95%)
Nov 24, 2021 8.294 8.520 8.266 8.341 1,077,576 +0.00(+0.00%)
Nov 23, 2021 8.275 8.454 8.266 8.341 1,248,064 +0.00(+0.00%)
Nov 22, 2021 8.417 8.525 8.214 8.341 1,494,616 -0.12(-1.45%)
Nov 19, 2021 8.417 8.652 8.388 8.464 1,045,193 +0.02(+0.22%)
Nov 18, 2021 8.737 8.539 8.426 8.445 1,563,382 -0.22(-2.50%)
Nov 17, 2021 8.596 8.774 8.483 8.661 1,263,353 +0.03(+0.33%)
Nov 16, 2021 8.454 8.690 8.351 8.633 1,426,897 +0.21(+2.46%)
Nov 15, 2021 8.605 8.680 8.388 8.426 1,957,344 -0.14(-1.65%)
Nov 12, 2021 8.332 8.614 8.275 8.567 1,274,728 +0.20(+2.36%)
Nov 11, 2021 8.473 8.492 8.200 8.370 1,905,310 -0.06(-0.67%)
Nov 10, 2021 9.424 8.426 5,109,504 -1.07(-11.30%)
Nov 09, 2021 8.906 9.782 8.596 9.499 12,481,219 +1.03(+12.11%)
Nov 08, 2021 8.661 8.661 8.294 8.473 1,619,365 -0.04(-0.44%)
Nov 05, 2021 8.228 8.520 8.228 8.511 1,177,442 +0.35(+4.27%)
Nov 04, 2021 8.454 8.558 8.153 8.162 2,478,645 -0.26(-3.13%)
Nov 03, 2021 8.191 8.784 8.115 8.426 6,653,819 +0.26(+3.23%)
Nov 02, 2021 8.191 8.210 8.021 8.162 1,669,066 -0.06(-0.69%)
Nov 01, 2021 7.889 8.257 8.073 8.219 2,320,671 +0.36(+4.55%)
Oct 29, 2021 7.852 7.908 7.786 7.861 1,013,547 -0.07(-0.83%)
Oct 28, 2021 7.711 7.927 7.701 7.927 1,243,798 +0.20(+2.56%)
Oct 27, 2021 7.758 7.842 7.682 7.729 822,172 +0.00(+0.00%)
Oct 26, 2021 7.936 7.729 7.729 636,011 -0.18(-2.26%)
Oct 25, 2021 7.786 7.918 7.786 7.908 888,777 -0.01(-0.12%)
Oct 22, 2021 8.012 8.040 7.889 7.918 614,941 -0.12(-1.52%)
Oct 21, 2021 8.115 8.144 7.908 8.040 2,108,447 -0.05(-0.58%)
Oct 20, 2021 7.955 8.177 7.955 8.087 1,652,199 +0.10(+1.30%)
Oct 19, 2021 8.002 8.002 7.889 7.984 735,664 +0.00(+0.00%)
Oct 18, 2021 7.955 8.035 7.880 7.984 609,458 +0.00(+0.00%)
Oct 15, 2021 8.097 8.125 7.946 7.984 984,308 -0.06(-0.70%)
Oct 14, 2021 8.002 8.134 7.984 8.040 1,431,969 +0.16(+2.03%)
Oct 13, 2021 7.842 7.922 7.767 7.880 1,105,185 +0.08(+1.09%)
Oct 12, 2021 7.767 7.852 7.758 7.795 984,050 +0.00(+0.00%)
Oct 11, 2021 7.908 7.984 7.786 7.795 997,224 -0.08(-0.96%)
Oct 08, 2021 7.748 7.993 7.729 7.871 1,658,268 +0.19(+2.45%)
Oct 07, 2021 7.786 8.002 7.612 7.682 2,572,285 -0.02(-0.24%)
Oct 06, 2021 7.758 7.805 7.583 7.701 1,771,722 -0.15(-1.92%)
Oct 05, 2021 7.616 7.899 7.569 7.852 3,926,450 +0.21(+2.71%)
Oct 04, 2021 7.692 7.744 7.579 7.645 1,319,895 -0.05(-0.61%)
Oct 01, 2021 7.607 7.711 7.518 7.692 1,857,809 +0.08(+0.99%)
Sep 30, 2021 7.720 7.775 7.560 7.616 1,540,999 -0.10(-1.34%)
Sep 29, 2021 7.720 7.767 7.645 7.720 1,228,812 +0.03(+0.37%)
Sep 28, 2021 7.786 7.880 7.621 7.692 1,402,719 -0.14(-1.80%)
Sep 27, 2021 7.692 8.012 7.645 7.833 2,627,986 +0.14(+1.84%)
Sep 24, 2021 7.711 7.842 7.635 7.692 1,807,517 -0.03(-0.37%)
Sep 23, 2021 7.569 7.880 7.560 7.720 2,100,484 +0.17(+2.24%)
Sep 22, 2021 7.579 7.692 7.513 7.551 1,445,684 +0.08(+1.13%)
Sep 21, 2021 7.692 7.739 7.447 7.466 2,763,492 -0.18(-2.34%)
Sep 20, 2021 7.635 7.744 7.522 7.645 2,412,120 -0.17(-2.17%)
Sep 17, 2021 7.786 7.833 7.579 7.814 6,057,668 +0.35(+4.67%)
Sep 16, 2021 7.485 7.602 7.400 7.466 1,592,981 +0.02(+0.25%)
Sep 15, 2021 7.541 7.546 7.386 7.447 2,234,756 -0.06(-0.82%)
Sep 14, 2021 7.930 7.930 7.489 7.508 2,529,634 -0.38(-4.87%)
Sep 13, 2021 7.677 7.977 7.616 7.892 1,937,508 +0.29(+3.82%)
Sep 10, 2021 7.902 7.902 7.593 7.602 1,471,491 -0.27(-3.45%)
Sep 09, 2021 7.958 7.986 7.827 7.874 1,192,376 -0.14(-1.75%)
Sep 08, 2021 8.024 8.052 7.883 8.014 1,673,502 -0.07(-0.81%)
Sep 07, 2021 8.155 8.239 8.071 8.080 821,528 -0.10(-1.26%)
Sep 03, 2021 8.192 8.286 8.117 8.183 1,363,560 +0.04(+0.46%)
Sep 02, 2021 8.202 8.399 8.136 8.146 1,765,690 -0.01(-0.11%)
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.