ADT Inc (NY: ADT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2019 | 7.930 | 7.981 | 7.735 | 7.812 | 610,242 | -0.20(-2.53%) |
| Nov 27, 2019 | 8.040 | 8.205 | 7.981 | 8.014 | 1,622,187 | -0.08(-0.94%) |
| Nov 26, 2019 | 7.778 | 8.141 | 7.693 | 8.091 | 2,845,802 | +0.36(+4.59%) |
| Nov 25, 2019 | 7.380 | 7.752 | 7.372 | 7.735 | 2,076,939 | +0.39(+5.29%) |
| Nov 22, 2019 | 7.245 | 7.397 | 7.177 | 7.347 | 1,062,689 | +0.13(+1.76%) |
| Nov 21, 2019 | 7.101 | 7.237 | 7.059 | 7.220 | 1,092,767 | +0.08(+1.07%) |
| Nov 20, 2019 | 7.177 | 7.228 | 7.051 | 7.144 | 1,390,260 | -0.02(-0.24%) |
| Nov 19, 2019 | 7.025 | 7.194 | 6.966 | 7.161 | 1,444,820 | +0.15(+2.17%) |
| Nov 18, 2019 | 7.101 | 7.101 | 6.958 | 7.008 | 1,781,717 | -0.08(-1.19%) |
| Nov 15, 2019 | 7.000 | 7.101 | 6.890 | 7.093 | 2,258,097 | +0.09(+1.33%) |
| Nov 14, 2019 | 7.101 | 7.161 | 6.975 | 7.000 | 2,719,585 | -0.06(-0.84%) |
| Nov 13, 2019 | 6.569 | 7.135 | 6.459 | 7.059 | 8,673,048 | +0.53(+8.16%) |
| Nov 12, 2019 | 6.467 | 6.594 | 6.400 | 6.527 | 2,349,562 | -0.01(-0.13%) |
| Nov 11, 2019 | 6.679 | 6.693 | 6.518 | 6.535 | 1,236,732 | -0.19(-2.77%) |
| Nov 08, 2019 | 6.586 | 6.738 | 6.501 | 6.721 | 1,084,218 | +0.14(+2.05%) |
| Nov 07, 2019 | 6.712 | 6.755 | 6.493 | 6.586 | 1,551,122 | -0.07(-1.02%) |
| Nov 06, 2019 | 6.822 | 6.839 | 6.620 | 6.653 | 1,417,000 | -0.14(-2.11%) |
| Nov 05, 2019 | 6.831 | 6.848 | 6.772 | 6.797 | 2,045,650 | +0.03(+0.50%) |
| Nov 04, 2019 | 6.704 | 6.805 | 6.653 | 6.763 | 2,020,384 | +0.07(+1.01%) |
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.