ADT Inc (NY: ADT )
6.435
-0.065
(-1.00%)
Streaming Delayed Price
Updated: 10:59 AM EDT, May 1, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2021 | 7.926 | 8.030 | 7.887 | 8.011 | 832,810 | +0.06(+0.72%) |
| Dec 30, 2021 | 8.030 | 8.145 | 7.926 | 7.954 | 1,719,737 | -0.09(-1.07%) |
| Dec 29, 2021 | 8.135 | 8.173 | 7.992 | 8.040 | 1,160,310 | -0.11(-1.40%) |
| Dec 28, 2021 | 8.183 | 8.287 | 8.106 | 8.154 | 1,124,069 | -0.10(-1.15%) |
| Dec 27, 2021 | 8.154 | 8.345 | 8.092 | 8.249 | 1,262,267 | +0.10(+1.17%) |
| Dec 23, 2021 | 7.983 | 8.259 | 7.949 | 8.154 | 1,882,965 | +0.20(+2.51%) |
| Dec 22, 2021 | 7.811 | 7.992 | 7.749 | 7.954 | 1,264,463 | +0.12(+1.58%) |
| Dec 21, 2021 | 7.716 | 8.011 | 7.706 | 7.830 | 3,198,997 | +0.20(+2.62%) |
| Dec 20, 2021 | 7.573 | 7.635 | 7.406 | 7.630 | 1,921,646 | -0.06(-0.74%) |
| Dec 17, 2021 | 7.478 | 7.706 | 7.404 | 7.687 | 3,624,148 | +0.10(+1.38%) |
| Dec 16, 2021 | 7.649 | 7.821 | 7.530 | 7.583 | 1,703,662 | -0.08(-1.00%) |
| Dec 15, 2021 | 7.564 | 7.673 | 7.468 | 7.659 | 2,123,347 | +0.03(+0.44%) |
| Dec 14, 2021 | 7.644 | 7.787 | 7.502 | 7.625 | 2,560,201 | -0.11(-1.47%) |
| Dec 13, 2021 | 7.948 | 7.986 | 7.711 | 7.739 | 1,945,217 | -0.32(-4.00%) |
| Dec 10, 2021 | 8.166 | 8.223 | 7.995 | 8.062 | 870,251 | -0.04(-0.47%) |
| Dec 09, 2021 | 8.081 | 8.270 | 8.033 | 8.100 | 1,354,042 | -0.11(-1.39%) |
| Dec 08, 2021 | 8.100 | 8.261 | 8.043 | 8.214 | 1,258,199 | +0.10(+1.29%) |
| Dec 07, 2021 | 8.014 | 8.180 | 7.986 | 8.109 | 1,743,066 | +0.20(+2.52%) |
| Dec 06, 2021 | 7.777 | 7.976 | 7.654 | 7.910 | 1,213,652 | +0.22(+2.84%) |
| Dec 03, 2021 | 7.863 | 7.938 | 7.578 | 7.692 | 1,313,941 | -0.22(-2.76%) |
| Dec 02, 2021 | 7.644 | 7.948 | 7.554 | 7.910 | 1,370,052 | +0.26(+3.35%) |
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.
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.