ADT Inc (NY: ADT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2019 | 7.033 | 7.307 | 6.978 | 7.234 | 1,543,168 | +0.15(+2.06%) |
| Dec 30, 2019 | 7.097 | 7.161 | 7.024 | 7.088 | 1,193,830 | -0.01(-0.13%) |
| Dec 27, 2019 | 7.070 | 7.206 | 7.070 | 7.097 | 964,795 | +0.00(+0.00%) |
| Dec 26, 2019 | 7.088 | 7.170 | 7.006 | 7.097 | 816,751 | +0.01(+0.13%) |
| Dec 24, 2019 | 7.106 | 7.179 | 7.056 | 7.088 | 651,162 | +0.01(+0.13%) |
| Dec 23, 2019 | 7.170 | 7.216 | 6.832 | 7.079 | 2,197,445 | -0.06(-0.89%) |
| Dec 20, 2019 | 7.343 | 7.435 | 7.079 | 7.143 | 3,213,499 | -0.20(-2.73%) |
| Dec 19, 2019 | 7.526 | 7.580 | 7.307 | 7.343 | 1,062,214 | -0.18(-2.42%) |
| Dec 18, 2019 | 7.508 | 7.626 | 7.480 | 7.526 | 897,968 | -0.03(-0.36%) |
| Dec 17, 2019 | 7.316 | 7.580 | 7.289 | 7.553 | 1,205,078 | +0.22(+2.99%) |
| Dec 16, 2019 | 7.790 | 7.845 | 7.188 | 7.334 | 2,210,133 | -0.40(-5.19%) |
| Dec 13, 2019 | 7.699 | 8.005 | 7.699 | 7.736 | 1,505,567 | +0.05(+0.59%) |
| Dec 12, 2019 | 7.754 | 7.766 | 7.420 | 7.690 | 1,907,867 | -0.01(-0.18%) |
| Dec 11, 2019 | 7.771 | 7.804 | 7.670 | 7.704 | 1,217,412 | -0.07(-0.86%) |
| Dec 10, 2019 | 7.729 | 7.771 | 7.603 | 7.771 | 1,192,091 | +0.12(+1.54%) |
| Dec 09, 2019 | 7.477 | 7.729 | 7.477 | 7.653 | 1,291,877 | +0.14(+1.90%) |
| Dec 06, 2019 | 7.754 | 7.796 | 7.481 | 7.511 | 1,475,850 | -0.23(-3.03%) |
| Dec 05, 2019 | 7.637 | 7.964 | 7.637 | 7.746 | 869,525 | +0.14(+1.88%) |
| Dec 04, 2019 | 7.385 | 7.620 | 7.385 | 7.603 | 934,099 | +0.28(+3.78%) |
| Dec 03, 2019 | 7.343 | 7.418 | 7.242 | 7.326 | 857,365 | -0.13(-1.69%) |
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.