ADT Inc (NY: ADT )

6.525 USD -0.265 (-3.90%)
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 7.010 7.020 6.730 6.790 3,861,308 -0.23(-3.28%)
Oct 28, 2020 7.010 7.220 7.000 7.020 2,995,181 -0.14(-1.96%)
Oct 27, 2020 7.700 7.720 7.150 7.160 5,773,906 -0.22(-2.98%)
Oct 26, 2020 7.420 7.640 7.280 7.380 2,519,339 -0.09(-1.20%)
Oct 23, 2020 7.440 7.495 7.370 7.470 1,892,400 +0.08(+1.08%)
Oct 22, 2020 7.470 7.560 7.330 7.390 1,754,614 -0.08(-1.07%)
Oct 21, 2020 7.610 7.640 7.415 7.470 2,612,489 -0.16(-2.10%)
Oct 20, 2020 7.690 7.750 7.570 7.630 2,581,390 +0.01(+0.13%)
Oct 19, 2020 7.920 7.990 7.600 7.620 3,336,869 -0.32(-4.03%)
Oct 16, 2020 8.130 8.170 7.930 7.940 1,970,500 -0.18(-2.22%)
Oct 15, 2020 8.070 8.140 7.930 8.120 2,436,919 +0.04(+0.50%)
Oct 14, 2020 8.270 8.308 8.080 8.080 1,933,017 -0.19(-2.30%)
Oct 13, 2020 8.300 8.370 8.200 8.270 2,601,137 -0.10(-1.19%)
Oct 12, 2020 8.360 8.405 8.265 8.370 2,011,174 +0.03(+0.36%)
Oct 09, 2020 8.470 8.500 8.330 8.340 2,245,900 -0.07(-0.83%)
Oct 08, 2020 8.470 8.570 8.250 8.410 3,534,080 -0.01(-0.12%)
Oct 07, 2020 8.420 8.600 8.300 8.420 4,366,942 +0.06(+0.72%)
Oct 06, 2020 8.210 8.470 8.135 8.360 4,857,737 +0.16(+1.95%)
Oct 05, 2020 8.230 8.450 8.080 8.200 3,485,463 +0.01(+0.12%)
Oct 02, 2020 8.000 8.260 7.960 8.190 2,593,200 +0.03(+0.37%)
Oct 01, 2020 8.220 8.220 7.910 8.160 4,843,898 -0.01(-0.12%)
Sep 30, 2020 8.350 8.530 7.990 8.170 7,079,112 -0.19(-2.27%)
Sep 29, 2020 8.390 8.490 8.250 8.360 2,801,743 -0.06(-0.71%)
Sep 28, 2020 8.280 8.495 8.200 8.420 4,158,221 +0.25(+3.06%)
Sep 25, 2020 8.190 8.410 8.160 8.170 6,622,000 -0.08(-0.97%)
Sep 24, 2020 8.200 8.590 8.090 8.250 6,335,129 +0.07(+0.86%)
Sep 23, 2020 8.630 8.740 8.160 8.180 4,481,420 -0.46(-5.32%)
Sep 22, 2020 8.740 8.800 8.485 8.640 3,526,197 -0.08(-0.92%)
Sep 21, 2020 8.600 8.900 8.510 8.720 6,317,603 +0.00(+0.00%)
Sep 18, 2020 9.060 9.190 8.710 8.720 11,485,900 -0.45(-4.91%)
Sep 17, 2020 9.210 9.455 8.970 9.170 14,027,434 -0.19(-2.03%)
Sep 16, 2020 9.490 9.630 9.210 9.360 32,668,687 -1.44(-13.33%)
Sep 15, 2020 10.88 10.94 10.72 10.80 946,972 +0.00(+0.00%)
Sep 14, 2020 11.09 11.09 10.73 10.80 1,462,782 -0.15(-1.37%)
Sep 11, 2020 10.99 11.35 10.93 10.95 3,281,000 +0.01(+0.09%)
Sep 10, 2020 10.80 11.06 10.58 10.94 3,912,816 +0.22(+2.05%)
Sep 09, 2020 10.43 10.88 10.39 10.72 1,586,610 +0.40(+3.88%)
Sep 08, 2020 10.12 10.57 10.01 10.32 2,603,535 +0.03(+0.29%)
Sep 04, 2020 10.45 10.55 9.945 10.29 1,437,700 -0.01(-0.10%)
Sep 03, 2020 10.79 10.82 10.25 10.30 2,296,953 -0.56(-5.16%)
Sep 02, 2020 11.10 11.12 10.66 10.86 2,177,677 -0.24(-2.16%)
Sep 01, 2020 10.77 11.26 10.64 11.10 2,102,228 +0.45(+4.23%)
Aug 31, 2020 10.97 11.03 10.59 10.65 1,972,624 -0.30(-2.74%)
Aug 28, 2020 10.99 11.04 10.82 10.95 1,592,400 -0.06(-0.54%)
Aug 27, 2020 11.02 11.11 10.91 11.01 2,005,412 -0.06(-0.54%)
Aug 26, 2020 11.18 11.26 11.03 11.07 1,472,575 -0.19(-1.69%)
Aug 25, 2020 11.44 11.49 11.12 11.26 1,306,040 -0.11(-0.97%)
Aug 24, 2020 11.47 11.49 11.28 11.37 1,859,101 -0.09(-0.79%)
Aug 21, 2020 11.50 11.53 11.34 11.46 1,357,200 -0.12(-1.04%)
Aug 20, 2020 11.45 11.80 11.44 11.58 1,596,923 +0.08(+0.70%)
Aug 19, 2020 11.35 11.69 11.19 11.50 2,245,543 +0.12(+1.05%)
Aug 18, 2020 11.47 11.64 11.30 11.38 2,432,191 -0.14(-1.22%)
Aug 17, 2020 11.77 11.88 11.45 11.52 3,107,990 -0.27(-2.29%)
Aug 14, 2020 11.84 12.09 11.69 11.79 2,530,000 -0.09(-0.76%)
Aug 13, 2020 11.85 12.23 11.76 11.88 3,165,876 -0.06(-0.50%)
Aug 12, 2020 11.66 12.39 11.56 11.94 4,069,786 +0.32(+2.75%)
Aug 11, 2020 11.83 11.90 11.55 11.62 3,391,316 -0.31(-2.60%)
Aug 10, 2020 12.18 12.57 11.88 11.93 5,345,800 -0.27(-2.21%)
Aug 07, 2020 11.94 12.51 11.81 12.20 5,608,700 +0.18(+1.50%)
Aug 06, 2020 11.80 12.23 11.51 12.02 10,134,352 -0.76(-5.95%)
Aug 05, 2020 12.67 13.13 12.36 12.78 11,148,955 +0.01(+0.08%)
Aug 04, 2020 13.48 13.82 12.56 12.77 23,128,990 -0.71(-5.27%)
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.