ADT Inc (NY: ADT )

10.74 USD -0.58 (-5.12%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 11.24 11.37 11.01 11.32 3,573,872 +0.04(+0.35%)
Jun 21, 2021 10.95 11.33 10.95 11.28 1,774,524 +0.38(+3.49%)
Jun 18, 2021 11.45 11.49 10.87 10.90 4,168,407 -0.70(-6.03%)
Jun 17, 2021 11.54 11.72 11.44 11.60 1,767,174 +0.11(+0.96%)
Jun 16, 2021 11.44 11.54 11.35 11.49 1,370,857 +0.02(+0.17%)
Jun 15, 2021 11.57 11.61 11.39 11.47 1,308,964 -0.12(-1.04%)
Jun 14, 2021 11.65 11.74 11.52 11.59 2,243,387 -0.04(-0.34%)
Jun 11, 2021 11.52 11.76 11.51 11.63 1,951,927 +0.11(+0.95%)
Jun 10, 2021 11.55 11.78 11.44 11.52 2,314,046 +0.01(+0.09%)
Jun 09, 2021 11.56 11.68 11.36 11.51 2,621,933 -0.04(-0.35%)
Jun 08, 2021 11.19 11.77 11.14 11.55 4,559,291 +0.43(+3.87%)
Jun 07, 2021 11.09 11.23 10.95 11.12 3,380,280 +0.08(+0.72%)
Jun 04, 2021 10.60 11.11 10.54 11.04 3,828,203 +0.54(+5.14%)
Jun 03, 2021 10.33 10.57 10.31 10.50 4,283,278 +0.14(+1.35%)
Jun 02, 2021 10.43 10.49 10.32 10.36 4,034,002 -0.09(-0.86%)
Jun 01, 2021 10.40 10.47 10.31 10.45 1,636,490 +0.11(+1.06%)
May 28, 2021 10.38 10.46 10.31 10.34 1,487,471 -0.03(-0.29%)
May 27, 2021 10.26 10.46 10.26 10.37 2,297,442 +0.13(+1.27%)
May 26, 2021 10.24 10.38 10.19 10.24 1,990,117 +0.07(+0.69%)
May 25, 2021 10.50 10.66 10.12 10.17 3,793,422 -0.32(-3.05%)
May 24, 2021 10.29 10.59 10.24 10.49 6,151,509 +0.29(+2.84%)
May 21, 2021 10.20 10.29 10.09 10.20 3,521,929 +0.08(+0.79%)
May 20, 2021 9.680 10.26 9.680 10.12 9,075,027 +0.48(+4.98%)
May 19, 2021 9.380 9.740 9.300 9.640 7,691,100 +0.14(+1.47%)
May 18, 2021 9.240 9.510 9.170 9.500 2,818,407 +0.32(+3.49%)
May 17, 2021 9.180 9.240 8.995 9.180 4,150,157 -0.12(-1.29%)
May 14, 2021 9.390 9.390 9.220 9.300 2,821,275 +0.02(+0.22%)
May 13, 2021 9.500 9.710 9.160 9.280 5,321,967 -0.22(-2.32%)
May 12, 2021 9.450 9.930 9.373 9.500 9,704,039 +0.04(+0.42%)
May 11, 2021 9.090 9.640 9.070 9.460 3,947,744 -0.02(-0.21%)
May 10, 2021 9.730 9.770 9.410 9.480 2,902,924 -0.21(-2.17%)
May 07, 2021 9.440 9.795 9.410 9.690 2,373,458 +0.17(+1.79%)
May 06, 2021 8.390 9.520 8.240 9.520 6,349,125 +0.31(+3.37%)
May 05, 2021 9.280 9.300 8.935 9.210 3,250,794 -0.02(-0.22%)
May 04, 2021 9.310 9.500 9.170 9.230 5,059,241 -0.19(-2.02%)
May 03, 2021 9.330 9.470 9.100 9.420 3,442,313 +0.22(+2.39%)
Apr 30, 2021 9.400 9.650 9.140 9.200 2,913,200 -0.26(-2.75%)
Apr 29, 2021 9.620 10.10 9.380 9.460 6,249,181 -0.13(-1.36%)
Apr 28, 2021 9.530 9.710 9.480 9.590 7,000,507 +0.07(+0.74%)
Apr 27, 2021 9.630 9.840 9.490 9.520 4,445,636 -0.17(-1.75%)
Apr 26, 2021 9.320 9.720 9.310 9.690 3,442,920 +0.43(+4.64%)
Apr 23, 2021 8.890 9.320 8.790 9.260 2,877,800 +0.37(+4.16%)
Apr 22, 2021 8.850 9.095 8.830 8.890 1,631,713 -0.02(-0.22%)
Apr 21, 2021 8.750 8.950 8.675 8.910 1,661,617 +0.15(+1.71%)
Apr 20, 2021 9.130 9.140 8.690 8.760 3,252,340 -0.44(-4.78%)
Apr 19, 2021 9.560 9.690 9.170 9.200 2,735,696 -0.42(-4.37%)
Apr 16, 2021 9.520 9.650 9.460 9.620 1,901,400 +0.17(+1.80%)
Apr 15, 2021 9.400 9.510 9.350 9.450 1,917,427 +0.13(+1.39%)
Apr 14, 2021 9.200 9.400 9.190 9.320 2,507,859 +0.07(+0.76%)
Apr 13, 2021 9.440 9.500 9.060 9.250 7,766,387 -0.27(-2.84%)
Apr 12, 2021 9.470 9.550 9.270 9.520 5,134,398 +0.02(+0.21%)
Apr 09, 2021 9.200 9.500 9.192 9.500 5,333,600 +0.29(+3.15%)
Apr 08, 2021 8.910 9.310 8.900 9.210 4,687,003 +0.27(+3.02%)
Apr 07, 2021 9.040 9.070 8.850 8.940 3,015,660 -0.08(-0.89%)
Apr 06, 2021 8.890 9.110 8.820 9.020 2,498,612 +0.13(+1.46%)
Apr 05, 2021 8.560 9.240 8.520 8.890 7,450,122 +0.43(+5.08%)
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.