ADT Inc (NY: ADT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 5.727 | 5.811 | 5.665 | 5.747 | 3,320,523 | +0.04(+0.69%) |
| Nov 29, 2023 | 5.698 | 5.806 | 5.590 | 5.708 | 2,808,105 | +0.05(+0.87%) |
| Nov 28, 2023 | 5.610 | 5.688 | 5.512 | 5.659 | 1,817,161 | -0.01(-0.17%) |
| Nov 27, 2023 | 5.825 | 5.825 | 5.669 | 5.669 | 1,448,700 | -0.20(-3.34%) |
| Nov 24, 2023 | 5.855 | 5.894 | 5.796 | 5.864 | 687,190 | +0.05(+0.84%) |
| Nov 22, 2023 | 5.845 | 5.913 | 5.747 | 5.816 | 1,360,983 | -0.02(-0.34%) |
| Nov 21, 2023 | 5.943 | 5.962 | 5.806 | 5.835 | 1,480,676 | -0.13(-2.13%) |
| Nov 20, 2023 | 6.002 | 6.051 | 5.933 | 5.962 | 2,007,662 | -0.06(-0.98%) |
| Nov 17, 2023 | 5.982 | 6.051 | 5.943 | 6.021 | 2,560,376 | +0.21(+3.54%) |
| Nov 16, 2023 | 6.011 | 6.060 | 5.816 | 5.816 | 1,858,078 | -0.25(-4.19%) |
| Nov 15, 2023 | 6.002 | 6.139 | 5.953 | 6.070 | 2,521,745 | +0.06(+0.98%) |
| Nov 14, 2023 | 5.884 | 6.119 | 5.874 | 6.011 | 2,504,513 | +0.38(+6.78%) |
| Nov 13, 2023 | 5.718 | 5.718 | 5.541 | 5.630 | 2,406,780 | -0.13(-2.21%) |
| Nov 10, 2023 | 5.737 | 5.767 | 5.595 | 5.757 | 2,109,836 | +0.03(+0.51%) |
| Nov 09, 2023 | 5.786 | 5.835 | 5.698 | 5.727 | 2,259,620 | -0.04(-0.68%) |
| Nov 08, 2023 | 6.041 | 6.041 | 5.698 | 5.767 | 4,457,226 | -0.20(-3.28%) |
| Nov 07, 2023 | 6.002 | 6.080 | 5.943 | 5.962 | 1,878,075 | -0.14(-2.25%) |
| Nov 06, 2023 | 6.051 | 6.129 | 6.011 | 6.099 | 2,617,454 | +0.10(+1.63%) |
| Nov 03, 2023 | 6.295 | 6.432 | 5.933 | 6.002 | 3,569,435 | -0.36(-5.69%) |
| Nov 02, 2023 | 5.590 | 6.491 | 5.546 | 6.364 | 6,161,515 | +0.90(+16.49%) |
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.