• 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 )

    7.350 -0.060 (-0.81%)
    Streaming Delayed Price Updated: 10:18 AM 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 (%)
    Nov 30, 2021 7.892 8.005 7.704 7.826 1,981,635 -0.17(-2.12%)
    Nov 29, 2021 8.212 8.250 7.930 7.996 1,108,461 -0.02(-0.24%)
    Nov 26, 2021 7.996 8.118 7.890 8.014 1,155,695 -0.33(-3.95%)
    Nov 24, 2021 8.297 8.523 8.269 8.344 1,077,220 +0.00(+0.00%)
    Nov 23, 2021 8.278 8.457 8.269 8.344 1,247,653 +0.00(+0.00%)
    Nov 22, 2021 8.419 8.528 8.217 8.344 1,494,123 -0.12(-1.45%)
    Nov 19, 2021 8.419 8.655 8.391 8.467 1,044,848 +0.02(+0.22%)
    Nov 18, 2021 8.740 8.542 8.429 8.448 1,562,867 -0.22(-2.50%)
    Nov 17, 2021 8.598 8.777 8.485 8.664 1,262,937 +0.03(+0.33%)
    Nov 16, 2021 8.457 8.693 8.354 8.636 1,426,427 +0.21(+2.46%)
    Nov 15, 2021 8.608 8.683 8.391 8.429 1,956,699 -0.14(-1.65%)
    Nov 12, 2021 8.335 8.617 8.278 8.570 1,274,308 +0.20(+2.36%)
    Nov 11, 2021 8.476 8.495 8.203 8.372 1,904,682 -0.06(-0.67%)
    Nov 10, 2021 9.427 8.429 5,107,820 -1.07(-11.30%)
    Nov 09, 2021 8.909 9.785 8.598 9.502 12,477,103 +1.03(+12.11%)
    Nov 08, 2021 8.664 8.664 8.297 8.476 1,618,831 -0.04(-0.44%)
    Nov 05, 2021 8.231 8.523 8.231 8.514 1,177,054 +0.35(+4.27%)
    Nov 04, 2021 8.457 8.561 8.156 8.165 2,477,827 -0.26(-3.13%)
    Nov 03, 2021 8.193 8.787 8.118 8.429 6,651,625 +0.26(+3.23%)
    Nov 02, 2021 8.193 8.212 8.024 8.165 1,668,516 -0.06(-0.69%)
    Nov 01, 2021 7.892 8.259 8.076 8.222 2,319,905 +0.36(+4.55%)
    Oct 29, 2021 7.854 7.911 7.788 7.864 1,013,213 -0.07(-0.83%)
    Oct 28, 2021 7.713 7.930 7.704 7.930 1,243,387 +0.20(+2.56%)
    Oct 27, 2021 7.760 7.845 7.685 7.732 821,901 +0.00(+0.00%)
    Oct 26, 2021 7.939 7.732 7.732 635,801 -0.18(-2.26%)
    Oct 25, 2021 7.788 7.920 7.788 7.911 888,484 -0.01(-0.12%)
    Oct 22, 2021 8.014 8.043 7.892 7.920 614,738 -0.12(-1.52%)
    Oct 21, 2021 8.118 8.146 7.911 8.043 2,107,752 -0.05(-0.58%)
    Oct 20, 2021 7.958 8.179 7.958 8.090 1,651,654 +0.10(+1.30%)
    Oct 19, 2021 8.005 8.005 7.892 7.986 735,421 +0.00(+0.00%)
    Oct 18, 2021 7.958 8.038 7.883 7.986 609,257 +0.00(+0.00%)
    Oct 15, 2021 8.099 8.127 7.949 7.986 983,983 -0.06(-0.70%)
    Oct 14, 2021 8.005 8.137 7.986 8.043 1,431,497 +0.16(+2.03%)
    Oct 13, 2021 7.845 7.925 7.770 7.883 1,104,821 +0.08(+1.09%)
    Oct 12, 2021 7.770 7.854 7.760 7.798 983,725 +0.00(+0.00%)
    Oct 11, 2021 7.911 7.986 7.788 7.798 996,895 -0.08(-0.96%)
    Oct 08, 2021 7.751 7.996 7.732 7.873 1,657,721 +0.19(+2.45%)
    Oct 07, 2021 7.788 8.005 7.614 7.685 2,571,437 -0.02(-0.24%)
    Oct 06, 2021 7.760 7.807 7.586 7.704 1,771,137 -0.15(-1.92%)
    Oct 05, 2021 7.619 7.901 7.572 7.854 3,925,156 +0.21(+2.71%)
    Oct 04, 2021 7.694 7.746 7.581 7.647 1,319,460 -0.05(-0.61%)
    Oct 01, 2021 7.609 7.713 7.520 7.694 1,857,197 +0.08(+0.99%)
    Sep 30, 2021 7.723 7.778 7.562 7.619 1,540,491 -0.10(-1.34%)
    Sep 29, 2021 7.723 7.770 7.647 7.723 1,228,407 +0.03(+0.37%)
    Sep 28, 2021 7.788 7.883 7.624 7.694 1,402,256 -0.14(-1.80%)
    Sep 27, 2021 7.694 8.014 7.647 7.836 2,627,120 +0.14(+1.84%)
    Sep 24, 2021 7.713 7.845 7.638 7.694 1,806,921 -0.03(-0.37%)
    Sep 23, 2021 7.572 7.883 7.562 7.723 2,099,791 +0.17(+2.24%)
    Sep 22, 2021 7.581 7.694 7.515 7.553 1,445,207 +0.08(+1.13%)
    Sep 21, 2021 7.694 7.741 7.449 7.468 2,762,580 -0.18(-2.34%)
    Sep 20, 2021 7.638 7.746 7.525 7.647 2,411,325 -0.17(-2.17%)
    Sep 17, 2021 7.788 7.836 7.581 7.817 6,055,670 +0.35(+4.67%)
    Sep 16, 2021 7.487 7.605 7.402 7.468 1,592,456 +0.02(+0.25%)
    Sep 15, 2021 7.544 7.548 7.388 7.449 2,234,019 -0.06(-0.81%)
    Sep 14, 2021 7.933 7.933 7.492 7.511 2,528,800 -0.38(-4.87%)
    Sep 13, 2021 7.679 7.979 7.618 7.895 1,936,870 +0.29(+3.82%)
    Sep 10, 2021 7.904 7.904 7.595 7.604 1,471,006 -0.27(-3.45%)
    Sep 09, 2021 7.961 7.989 7.829 7.876 1,191,983 -0.14(-1.75%)
    Sep 08, 2021 8.026 8.054 7.886 8.017 1,672,950 -0.07(-0.81%)
    Sep 07, 2021 8.158 8.242 8.073 8.083 821,257 -0.10(-1.26%)
    Sep 03, 2021 8.195 8.289 8.120 8.186 1,363,110 +0.04(+0.46%)
    Sep 02, 2021 8.204 8.401 8.139 8.148 1,765,108 -0.01(-0.11%)
    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.