Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ADT Inc
(NY:
ADT
)
6.980
+0.070 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
6.504
6.504
6.504
0
+0.27(+4.34%)
Mar 28, 2018
6.258
6.513
6.176
6.234
4,377,986
+0.03(+0.53%)
Mar 27, 2018
6.521
6.554
6.160
6.201
4,368,252
-0.32(-4.91%)
Mar 26, 2018
6.742
6.767
6.472
6.521
5,360,616
-0.12(-1.85%)
Mar 23, 2018
7.169
7.185
6.582
6.644
5,082,764
-0.44(-6.20%)
Mar 22, 2018
7.271
7.303
7.042
7.083
2,947,801
-0.25(-3.34%)
Mar 21, 2018
7.352
7.507
7.279
7.328
4,596,268
+0.01(+0.11%)
Mar 20, 2018
7.548
7.548
7.262
7.320
3,827,206
-0.15(-1.97%)
Mar 19, 2018
7.123
7.516
6.993
7.467
7,898,579
+0.33(+4.70%)
Mar 16, 2018
7.377
7.712
7.107
7.132
21,227,800
-0.16(-2.24%)
Mar 15, 2018
8.782
8.782
7.271
7.295
12,630,810
-1.05(-12.54%)
Mar 14, 2018
8.716
8.725
8.341
8.341
6,922,754
-0.27(-3.13%)
Mar 13, 2018
8.700
8.823
8.602
8.610
3,736,839
-0.14(-1.59%)
Mar 12, 2018
8.667
8.798
8.602
8.749
2,861,359
+0.15(+1.71%)
Mar 09, 2018
8.700
8.708
8.537
8.602
2,442,114
+0.01(+0.09%)
Mar 08, 2018
8.610
8.798
8.545
8.594
6,098,300
+0.10(+1.15%)
Mar 07, 2018
8.618
8.496
2,098,856
+0.04(+0.48%)
Mar 06, 2018
8.831
8.831
8.390
8.455
5,074,600
-0.30(-3.45%)
Mar 05, 2018
8.970
9.174
8.757
8.757
3,483,231
-0.29(-3.16%)
Mar 02, 2018
8.733
9.117
8.643
9.043
3,837,653
+0.32(+3.65%)
Mar 01, 2018
8.733
8.847
8.635
8.725
3,062,780
+0.10(+1.14%)
Feb 28, 2018
9.296
9.296
8.618
8.627
8,038,073
-0.85(-8.97%)
Feb 27, 2018
9.917
10.11
9.370
9.476
2,258,453
-0.45(-4.53%)
Feb 26, 2018
9.827
9.962
9.697
9.925
2,007,228
+0.14(+1.42%)
Feb 23, 2018
9.721
9.876
9.566
9.787
3,929,525
+0.06(+0.59%)
Feb 22, 2018
9.803
9.729
2,456,693
+0.21(+2.23%)
Feb 21, 2018
9.533
9.582
9.435
9.517
3,136,807
+0.05(+0.52%)
Feb 20, 2018
9.419
9.550
9.345
9.468
2,233,362
+0.01(+0.09%)
Feb 16, 2018
9.460
9.460
9.460
0
-0.09(-0.94%)
Feb 15, 2018
9.754
9.786
9.133
9.550
6,764,674
-0.20(-2.09%)
Feb 14, 2018
9.950
9.958
9.615
9.754
7,109,579
-0.17(-1.73%)
Feb 13, 2018
10.62
10.64
9.876
9.925
7,440,984
-0.43(-4.18%)
Feb 12, 2018
10.33
10.43
10.19
10.36
3,406,827
+0.03(+0.32%)
Feb 09, 2018
10.12
10.36
9.925
10.33
5,008,468
+0.22(+2.18%)
Feb 08, 2018
10.27
10.27
10.02
10.11
4,976,991
-0.11(-1.12%)
Feb 07, 2018
9.983
10.24
9.966
10.22
3,269,255
+0.17(+1.71%)
Feb 06, 2018
9.966
10.21
9.917
10.05
5,641,359
-0.21(-2.07%)
Feb 05, 2018
10.46
10.46
10.18
10.26
4,904,198
-0.25(-2.33%)
Feb 02, 2018
10.33
10.58
10.29
10.51
7,359,841
+0.09(+0.86%)
Feb 01, 2018
10.20
10.46
10.17
10.42
7,436,691
+0.22(+2.16%)
Jan 31, 2018
10.18
10.27
10.13
10.20
8,109,623
+0.07(+0.65%)
Jan 30, 2018
9.803
10.13
9.738
10.13
6,902,663
+0.26(+2.65%)
Jan 29, 2018
9.713
9.991
9.680
9.868
11,639,380
+0.15(+1.51%)
Jan 26, 2018
9.738
9.599
9.721
9,683,483
+0.00(+0.00%)
Jan 25, 2018
9.729
9.754
9.476
9.721
11,566,082
-0.01(-0.08%)
Jan 24, 2018
9.729
9.921
9.231
9.729
12,692,910
+0.00(+0.00%)
Jan 23, 2018
9.370
9.901
9.354
9.729
10,123,446
+0.38(+4.02%)
Jan 22, 2018
9.901
9.950
9.084
9.354
31,979,450
-0.77(-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
.