ADT Inc (NY: ADT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2023 | 5.902 | 5.941 | 5.855 | 5.912 | 1,974,737 | +0.05(+0.84%) |
| Jun 29, 2023 | 5.843 | 5.980 | 5.826 | 5.863 | 2,359,141 | +0.10(+1.70%) |
| Jun 28, 2023 | 5.775 | 5.831 | 5.706 | 5.765 | 1,709,826 | -0.01(-0.17%) |
| Jun 27, 2023 | 5.843 | 5.863 | 5.750 | 5.775 | 2,017,813 | -0.06(-1.01%) |
| Jun 26, 2023 | 5.706 | 5.868 | 5.706 | 5.833 | 1,702,975 | +0.09(+1.54%) |
| Jun 23, 2023 | 5.696 | 5.775 | 5.677 | 5.745 | 4,283,801 | -0.04(-0.68%) |
| Jun 22, 2023 | 5.922 | 5.931 | 5.775 | 5.784 | 3,301,416 | -0.21(-3.44%) |
| Jun 21, 2023 | 5.931 | 6.039 | 5.863 | 5.990 | 3,026,063 | +0.09(+1.50%) |
| Jun 20, 2023 | 6.235 | 6.235 | 5.824 | 5.902 | 4,726,331 | -0.39(-6.23%) |
| Jun 16, 2023 | 6.108 | 6.319 | 6.000 | 6.294 | 20,959,612 | +0.25(+4.05%) |
| Jun 15, 2023 | 5.980 | 6.088 | 5.923 | 6.049 | 2,690,097 | +0.26(+4.49%) |
| May 08, 2023 | 5.643 | 5.838 | 5.604 | 5.789 | 6,426,624 | +0.18(+3.12%) |
| May 05, 2023 | 5.302 | 5.667 | 5.302 | 5.614 | 8,434,353 | +0.61(+12.28%) |
| May 04, 2023 | 5.117 | 5.127 | 4.766 | 5.000 | 10,520,953 | -0.15(-2.84%) |
| May 03, 2023 | 5.516 | 5.516 | 5.117 | 5.146 | 8,453,312 | -0.42(-7.53%) |
| May 02, 2023 | 6.403 | 6.471 | 5.380 | 5.565 | 7,692,069 | -0.93(-14.26%) |
| May 01, 2023 | 6.569 | 6.632 | 6.481 | 6.491 | 2,246,998 | -0.04(-0.60%) |
| Apr 28, 2023 | 6.579 | 6.666 | 6.462 | 6.530 | 3,878,485 | -0.10(-1.47%) |
| Apr 27, 2023 | 6.433 | 6.686 | 6.433 | 6.627 | 2,283,712 | +0.23(+3.66%) |
| Apr 26, 2023 | 6.481 | 6.510 | 6.374 | 6.394 | 2,589,567 | -0.10(-1.50%) |
| Apr 25, 2023 | 6.608 | 6.657 | 6.452 | 6.491 | 2,926,315 | -0.16(-2.35%) |
| Apr 24, 2023 | 6.822 | 6.852 | 6.613 | 6.647 | 2,685,602 | -0.19(-2.85%) |
| Apr 21, 2023 | 6.822 | 6.861 | 6.754 | 6.842 | 1,993,122 | +0.04(+0.57%) |
| Apr 20, 2023 | 6.744 | 6.891 | 6.744 | 6.803 | 1,512,270 | +0.00(+0.00%) |
| Apr 19, 2023 | 6.813 | 6.842 | 6.705 | 6.803 | 2,264,376 | -0.03(-0.43%) |
| Apr 18, 2023 | 6.842 | 6.906 | 6.783 | 6.832 | 1,590,113 | +0.04(+0.57%) |
| Apr 17, 2023 | 6.735 | 6.813 | 6.696 | 6.793 | 1,561,169 | +0.04(+0.58%) |
| Apr 14, 2023 | 6.725 | 6.827 | 6.686 | 6.754 | 2,488,898 | +0.03(+0.43%) |
| Apr 13, 2023 | 6.627 | 6.769 | 6.579 | 6.725 | 2,587,660 | +0.10(+1.47%) |
| Apr 12, 2023 | 6.774 | 6.798 | 6.588 | 6.627 | 2,351,117 | -0.12(-1.73%) |
| Apr 11, 2023 | 6.813 | 6.905 | 6.705 | 6.744 | 1,926,852 | -0.06(-0.86%) |
| Apr 10, 2023 | 6.637 | 6.832 | 6.618 | 6.803 | 2,674,759 | +0.11(+1.60%) |
| Apr 06, 2023 | 6.764 | 6.774 | 6.686 | 6.696 | 2,056,911 | -0.04(-0.58%) |
| Apr 05, 2023 | 6.754 | 6.779 | 6.627 | 6.735 | 5,908,510 | -0.04(-0.58%) |
| Apr 04, 2023 | 7.017 | 7.032 | 6.735 | 6.774 | 3,136,246 | -0.20(-2.93%) |
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.