ADT Inc (NY: ADT )
7.340
-0.070
(-0.94%)
Streaming Delayed Price
Updated: 2:31 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 8.291 | 8.474 | 8.272 | 8.465 | 2,592,254 | +0.17(+2.09%) |
| Jan 30, 2023 | 8.195 | 8.349 | 8.176 | 8.291 | 1,651,738 | +0.01(+0.12%) |
| Jan 27, 2023 | 8.224 | 8.359 | 8.186 | 8.282 | 1,745,239 | +0.02(+0.23%) |
| Jan 26, 2023 | 8.195 | 8.369 | 8.162 | 8.263 | 2,234,529 | +0.06(+0.70%) |
| Jan 25, 2023 | 8.263 | 8.291 | 8.109 | 8.205 | 2,973,477 | -0.15(-1.84%) |
| Jan 24, 2023 | 8.330 | 8.532 | 8.205 | 8.359 | 2,633,246 | +0.03(+0.35%) |
| Jan 23, 2023 | 8.426 | 8.527 | 8.301 | 8.330 | 2,515,383 | -0.13(-1.48%) |
| Jan 20, 2023 | 8.397 | 8.494 | 8.248 | 8.455 | 3,727,960 | +0.05(+0.57%) |
| Jan 19, 2023 | 8.869 | 8.869 | 8.397 | 8.407 | 2,932,518 | -0.57(-6.33%) |
| Jan 18, 2023 | 9.245 | 9.288 | 8.932 | 8.975 | 2,295,222 | -0.20(-2.20%) |
| Jan 17, 2023 | 9.418 | 9.433 | 9.149 | 9.177 | 3,485,526 | -0.25(-2.66%) |
| Jan 13, 2023 | 9.283 | 9.476 | 9.245 | 9.428 | 2,931,518 | +0.06(+0.62%) |
| Jan 12, 2023 | 9.370 | 9.389 | 9.163 | 9.370 | 2,566,351 | +0.01(+0.10%) |
| Jan 11, 2023 | 9.197 | 9.360 | 9.158 | 9.360 | 2,069,204 | +0.13(+1.46%) |
| Jan 10, 2023 | 9.043 | 9.221 | 9.014 | 9.226 | 1,514,202 | +0.16(+1.81%) |
| Jan 09, 2023 | 9.004 | 9.158 | 9.004 | 9.062 | 1,939,272 | +0.08(+0.86%) |
| Jan 06, 2023 | 8.831 | 8.995 | 8.812 | 8.985 | 1,945,962 | +0.24(+2.75%) |
| Jan 05, 2023 | 8.600 | 8.783 | 8.547 | 8.744 | 2,539,110 | +0.08(+0.89%) |
| Jan 04, 2023 | 8.648 | 8.783 | 8.619 | 8.667 | 2,512,775 | +0.05(+0.56%) |
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.
