• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    ADT Inc (NY: ADT )

    7.365 -0.045 (-0.61%)
    Streaming Delayed Price Updated: 3:41 PM EDT, Jun 13, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 29, 2021 7.852 7.908 7.786 7.861 1,013,547 -0.07(-0.83%)
    Oct 28, 2021 7.711 7.927 7.701 7.927 1,243,798 +0.20(+2.56%)
    Oct 27, 2021 7.758 7.842 7.682 7.729 822,172 +0.00(+0.00%)
    Oct 26, 2021 7.936 7.729 7.729 636,011 -0.18(-2.26%)
    Oct 25, 2021 7.786 7.918 7.786 7.908 888,777 -0.01(-0.12%)
    Oct 22, 2021 8.012 8.040 7.889 7.918 614,941 -0.12(-1.52%)
    Oct 21, 2021 8.115 8.144 7.908 8.040 2,108,447 -0.05(-0.58%)
    Oct 20, 2021 7.955 8.177 7.955 8.087 1,652,199 +0.10(+1.30%)
    Oct 19, 2021 8.002 8.002 7.889 7.984 735,664 +0.00(+0.00%)
    Oct 18, 2021 7.955 8.035 7.880 7.984 609,458 +0.00(+0.00%)
    Oct 15, 2021 8.097 8.125 7.946 7.984 984,308 -0.06(-0.70%)
    Oct 14, 2021 8.002 8.134 7.984 8.040 1,431,969 +0.16(+2.03%)
    Oct 13, 2021 7.842 7.922 7.767 7.880 1,105,185 +0.08(+1.09%)
    Oct 12, 2021 7.767 7.852 7.758 7.795 984,050 +0.00(+0.00%)
    Oct 11, 2021 7.908 7.984 7.786 7.795 997,224 -0.08(-0.96%)
    Oct 08, 2021 7.748 7.993 7.729 7.871 1,658,268 +0.19(+2.45%)
    Oct 07, 2021 7.786 8.002 7.612 7.682 2,572,285 -0.02(-0.24%)
    Oct 06, 2021 7.758 7.805 7.583 7.701 1,771,722 -0.15(-1.92%)
    Oct 05, 2021 7.616 7.899 7.569 7.852 3,926,450 +0.21(+2.71%)
    Oct 04, 2021 7.692 7.744 7.579 7.645 1,319,895 -0.05(-0.61%)
    Oct 01, 2021 7.607 7.711 7.518 7.692 1,857,809 +0.08(+0.99%)
    Sep 30, 2021 7.720 7.775 7.560 7.616 1,540,999 -0.10(-1.34%)
    Sep 29, 2021 7.720 7.767 7.645 7.720 1,228,812 +0.03(+0.37%)
    Sep 28, 2021 7.786 7.880 7.621 7.692 1,402,719 -0.14(-1.80%)
    Sep 27, 2021 7.692 8.012 7.645 7.833 2,627,986 +0.14(+1.84%)
    Sep 24, 2021 7.711 7.842 7.635 7.692 1,807,517 -0.03(-0.37%)
    Sep 23, 2021 7.569 7.880 7.560 7.720 2,100,484 +0.17(+2.24%)
    Sep 22, 2021 7.579 7.692 7.513 7.551 1,445,684 +0.08(+1.13%)
    Sep 21, 2021 7.692 7.739 7.447 7.466 2,763,492 -0.18(-2.34%)
    Sep 20, 2021 7.635 7.744 7.522 7.645 2,412,120 -0.17(-2.17%)
    Sep 17, 2021 7.786 7.833 7.579 7.814 6,057,668 +0.35(+4.67%)
    Sep 16, 2021 7.485 7.602 7.400 7.466 1,592,981 +0.02(+0.25%)
    Sep 15, 2021 7.541 7.546 7.386 7.447 2,234,756 -0.06(-0.82%)
    Sep 14, 2021 7.930 7.930 7.489 7.508 2,529,634 -0.38(-4.87%)
    Sep 13, 2021 7.677 7.977 7.616 7.892 1,937,508 +0.29(+3.82%)
    Sep 10, 2021 7.902 7.902 7.593 7.602 1,471,491 -0.27(-3.45%)
    Sep 09, 2021 7.958 7.986 7.827 7.874 1,192,376 -0.14(-1.75%)
    Sep 08, 2021 8.024 8.052 7.883 8.014 1,673,502 -0.07(-0.81%)
    Sep 07, 2021 8.155 8.239 8.071 8.080 821,528 -0.10(-1.26%)
    Sep 03, 2021 8.192 8.286 8.117 8.183 1,363,560 +0.04(+0.46%)
    Sep 02, 2021 8.202 8.399 8.136 8.146 1,765,690 -0.01(-0.11%)
    Sep 01, 2021 8.033 8.225 8.024 8.155 3,603,150 +0.13(+1.64%)
    Aug 31, 2021 7.855 8.056 7.827 8.024 2,100,931 +0.21(+2.64%)
    Aug 30, 2021 7.930 7.930 7.785 7.817 1,209,588 -0.08(-1.07%)
    Aug 27, 2021 7.780 7.967 7.752 7.902 1,137,527 +0.11(+1.44%)
    Aug 26, 2021 7.930 7.967 7.789 7.789 1,440,362 -0.14(-1.77%)
    Aug 25, 2021 7.864 7.972 7.780 7.930 1,274,868 +0.07(+0.95%)
    Aug 24, 2021 7.771 7.892 7.752 7.855 1,344,438 +0.07(+0.84%)
    Aug 23, 2021 7.733 7.850 7.705 7.789 1,194,052 +0.09(+1.22%)
    Aug 20, 2021 7.602 7.714 7.546 7.696 1,311,340 +0.07(+0.98%)
    Aug 19, 2021 7.555 7.874 7.396 7.621 5,648,579 -0.06(-0.73%)
    Aug 18, 2021 7.911 7.958 7.667 7.677 1,816,575 -0.27(-3.42%)
    Aug 17, 2021 8.127 8.127 7.836 7.949 3,670,446 -0.22(-2.64%)
    Aug 16, 2021 8.155 8.211 8.014 8.164 2,173,237 -0.07(-0.80%)
    Aug 13, 2021 8.399 8.399 8.202 8.230 1,499,040 -0.13(-1.57%)
    Aug 12, 2021 8.464 8.526 8.342 8.361 1,938,029 -0.15(-1.76%)
    Aug 11, 2021 8.502 8.549 8.361 8.511 1,587,720 -0.09(-1.09%)
    Aug 10, 2021 8.586 8.670 8.455 8.605 3,628,327 +0.04(+0.44%)
    Aug 09, 2021 8.652 8.858 8.535 8.567 1,992,739 -0.13(-1.51%)
    Aug 06, 2021 8.689 8.820 8.558 8.699 2,278,625 +0.07(+0.87%)
    Aug 05, 2021 9.730 9.842 8.549 8.624 8,145,386 -1.23(-12.46%)
    Aug 04, 2021 9.833 9.908 9.702 9.851 2,830,241 -0.11(-1.13%)
    Aug 03, 2021 10.01 10.04 9.739 9.964 1,855,245 +0.01(+0.09%)
    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.