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

ADT Inc (NY: ADT )

7.810 +0.050 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 7.423 7.447 7.124 7.197 3,167,385 -0.16(-2.20%)
Apr 27, 2018 7.326 7.447 7.302 7.358 1,679,615 +0.02(+0.33%)
Apr 26, 2018 7.366 7.407 7.059 7.334 4,912,540 -0.03(-0.44%)
Apr 25, 2018 7.205 7.431 7.140 7.366 1,548,958 +0.10(+1.45%)
Apr 24, 2018 7.286 7.439 7.255 7.261 2,002,000 +0.03(+0.45%)
Apr 23, 2018 7.471 7.536 7.132 7.229 2,914,639 -0.28(-3.76%)
Apr 20, 2018 7.568 7.625 7.415 7.512 1,325,838 -0.06(-0.85%)
Apr 19, 2018 7.673 7.803 7.447 7.576 3,727,608 -0.15(-1.88%)
Apr 18, 2018 7.463 7.778 7.431 7.722 3,452,736 +0.25(+3.35%)
Apr 17, 2018 7.334 7.488 7.241 7.471 2,532,818 +0.21(+2.89%)
Apr 16, 2018 7.310 7.326 7.181 7.261 1,626,891 +0.00(+0.00%)
Apr 13, 2018 7.350 7.536 7.148 7.261 2,721,981 -0.09(-1.21%)
Apr 12, 2018 7.326 7.471 7.229 7.350 3,348,326 +0.06(+0.89%)
Apr 11, 2018 7.237 7.391 7.168 7.286 2,450,963 -0.02(-0.33%)
Apr 10, 2018 7.374 7.496 7.156 7.310 5,017,521 -0.06(-0.77%)
Apr 09, 2018 7.076 7.560 7.076 7.366 5,748,843 +0.30(+4.23%)
Apr 06, 2018 7.011 7.189 6.866 7.067 4,565,554 -0.05(-0.68%)
Apr 05, 2018 6.599 7.181 6.518 7.116 12,885,301 +0.78(+12.23%)
Apr 04, 2018 6.026 6.397 6.017 6.341 5,206,806 +0.24(+3.97%)
Apr 03, 2018 6.413 6.413 5.945 6.098 4,861,260 -0.23(-3.58%)
Apr 02, 2018 6.437 6.502 6.195 6.324 3,025,506 -0.08(-1.26%)
Mar 29, 2018 6.405 6.405 6.405 0 +0.27(+4.34%)
Mar 28, 2018 6.163 6.413 6.082 6.139 4,445,794 +0.03(+0.53%)
Mar 27, 2018 6.421 6.454 6.066 6.106 4,435,909 -0.32(-4.91%)
Mar 26, 2018 6.639 6.664 6.373 6.421 5,443,644 -0.12(-1.85%)
Mar 23, 2018 7.059 7.076 6.482 6.542 5,161,488 -0.43(-6.20%)
Mar 22, 2018 7.160 7.192 6.934 6.975 2,993,458 -0.24(-3.34%)
Mar 21, 2018 7.240 7.393 7.168 7.216 4,667,457 +0.01(+0.11%)
Mar 20, 2018 7.433 7.433 7.152 7.208 3,886,484 -0.14(-1.97%)
Mar 19, 2018 7.015 7.401 6.886 7.353 8,020,916 +0.33(+4.70%)
Mar 16, 2018 7.264 7.594 6.999 7.023 21,556,586 -0.16(-2.24%)
Mar 15, 2018 8.648 8.648 7.160 7.184 12,826,442 -1.03(-12.54%)
Mar 14, 2018 8.584 8.592 8.213 8.213 7,029,977 -0.27(-3.13%)
Mar 13, 2018 8.567 8.688 8.471 8.479 3,794,717 -0.14(-1.59%)
Mar 12, 2018 8.535 8.664 8.471 8.616 2,905,677 +0.14(+1.71%)
Mar 09, 2018 8.567 8.575 8.407 8.471 2,479,939 +0.01(+0.10%)
Mar 08, 2018 8.479 8.664 8.415 8.463 6,192,754 +0.10(+1.15%)
Mar 07, 2018 8.487 8.366 2,131,364 +0.04(+0.48%)
Mar 06, 2018 8.696 8.696 8.262 8.326 5,153,198 -0.30(-3.45%)
Mar 05, 2018 8.833 9.034 8.624 8.624 3,537,181 -0.28(-3.16%)
Mar 02, 2018 8.600 8.978 8.511 8.905 3,897,092 +0.31(+3.65%)
Mar 01, 2018 8.600 8.712 8.503 8.592 3,110,218 +0.10(+1.14%)
Feb 28, 2018 9.155 9.155 8.487 8.495 8,162,571 -0.84(-8.97%)
Feb 27, 2018 9.766 9.959 9.227 9.332 2,293,433 -0.44(-4.53%)
Feb 26, 2018 9.678 9.810 9.549 9.774 2,038,317 +0.14(+1.42%)
Feb 23, 2018 9.573 9.726 9.420 9.637 3,990,387 +0.06(+0.59%)
Feb 22, 2018 9.653 9.581 2,494,744 +0.21(+2.23%)
Feb 21, 2018 9.388 9.436 9.291 9.372 3,185,392 +0.05(+0.52%)
Feb 20, 2018 9.275 9.404 9.203 9.324 2,267,954 +0.01(+0.09%)
Feb 16, 2018 9.316 9.316 9.316 0 -0.09(-0.94%)
Feb 15, 2018 9.605 9.637 8.994 9.404 6,869,448 -0.20(-2.09%)
Feb 14, 2018 9.798 9.806 9.468 9.605 7,219,696 -0.17(-1.73%)
Feb 13, 2018 10.46 10.47 9.726 9.774 7,556,234 -0.43(-4.18%)
Feb 12, 2018 10.17 10.27 10.03 10.20 3,459,594 +0.03(+0.32%)
Feb 09, 2018 9.967 10.20 9.774 10.17 5,086,042 +0.22(+2.18%)
Feb 08, 2018 10.11 10.11 9.871 9.951 5,054,077 -0.11(-1.12%)
Feb 07, 2018 9.830 10.09 9.814 10.06 3,319,890 +0.17(+1.71%)
Feb 06, 2018 9.814 10.06 9.766 9.895 5,728,735 -0.21(-2.07%)
Feb 05, 2018 10.30 10.30 10.02 10.10 4,980,156 -0.24(-2.33%)
Feb 02, 2018 10.17 10.42 10.14 10.35 7,473,834 +0.09(+0.86%)
Feb 01, 2018 10.04 10.30 10.02 10.26 7,551,874 +0.22(+2.16%)
Jan 31, 2018 10.02 10.11 9.975 10.04 8,235,229 +0.06(+0.65%)
Jan 30, 2018 9.653 9.975 9.589 9.975 7,009,574 +0.26(+2.65%)
Jan 29, 2018 9.565 9.838 9.533 9.718 11,819,656 +0.14(+1.51%)
Jan 26, 2018 9.589 9.452 9.573 9,833,465 +0.00(+0.00%)
Jan 25, 2018 9.581 9.605 9.332 9.573 11,745,223 -0.01(-0.08%)
Jan 24, 2018 9.581 9.770 9.090 9.581 12,889,503 +0.00(+0.00%)
Jan 23, 2018 9.227 9.750 9.211 9.581 10,280,243 +0.37(+4.02%)
Jan 22, 2018 9.750 9.798 8.946 9.211 32,474,762 -0.76(-7.59%)
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.