• 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 )

    7.360 -0.050 (-0.67%)
    Streaming Delayed Price Updated: 2:41 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 (%)
    Aug 31, 2021 7.858 8.059 7.829 8.026 2,100,238 +0.21(+2.64%)
    Aug 30, 2021 7.933 7.933 7.787 7.820 1,209,189 -0.08(-1.07%)
    Aug 27, 2021 7.783 7.970 7.754 7.904 1,137,152 +0.11(+1.44%)
    Aug 26, 2021 7.933 7.970 7.792 7.792 1,439,887 -0.14(-1.77%)
    Aug 25, 2021 7.867 7.975 7.783 7.933 1,274,448 +0.08(+0.95%)
    Aug 24, 2021 7.773 7.895 7.754 7.858 1,343,995 +0.07(+0.84%)
    Aug 23, 2021 7.736 7.853 7.708 7.792 1,193,659 +0.09(+1.22%)
    Aug 20, 2021 7.604 7.717 7.548 7.698 1,310,908 +0.08(+0.98%)
    Aug 19, 2021 7.558 7.876 7.398 7.623 5,646,717 -0.06(-0.73%)
    Aug 18, 2021 7.914 7.961 7.670 7.679 1,815,976 -0.27(-3.42%)
    Aug 17, 2021 8.129 8.129 7.839 7.951 3,669,236 -0.22(-2.64%)
    Aug 16, 2021 8.158 8.214 8.017 8.167 2,172,520 -0.07(-0.80%)
    Aug 13, 2021 8.401 8.401 8.204 8.233 1,498,546 -0.13(-1.57%)
    Aug 12, 2021 8.467 8.529 8.345 8.364 1,937,390 -0.15(-1.76%)
    Aug 11, 2021 8.505 8.551 8.364 8.514 1,587,196 -0.09(-1.09%)
    Aug 10, 2021 8.589 8.673 8.458 8.608 3,627,131 +0.04(+0.44%)
    Aug 09, 2021 8.655 8.861 8.537 8.570 1,992,082 -0.13(-1.51%)
    Aug 06, 2021 8.692 8.823 8.561 8.701 2,277,874 +0.08(+0.87%)
    Aug 05, 2021 9.733 9.845 8.551 8.626 8,142,700 -1.23(-12.46%)
    Aug 04, 2021 9.836 9.911 9.705 9.855 2,829,308 -0.11(-1.13%)
    Aug 03, 2021 10.01 10.04 9.742 9.967 1,854,634 +0.01(+0.09%)
    Aug 02, 2021 9.855 10.14 9.845 9.958 1,827,585 +0.12(+1.24%)
    Jul 30, 2021 9.808 9.986 9.770 9.836 1,669,294 -0.09(-0.94%)
    Jul 29, 2021 9.930 10.09 9.911 9.930 956,936 +0.14(+1.44%)
    Jul 28, 2021 9.686 9.902 9.602 9.789 1,145,972 +0.03(+0.29%)
    Jul 27, 2021 9.883 9.902 9.639 9.761 1,606,063 -0.23(-2.25%)
    Jul 26, 2021 9.808 9.995 9.761 9.986 1,173,774 +0.20(+2.01%)
    Jul 23, 2021 9.836 9.836 9.644 9.789 796,631 +0.08(+0.87%)
    Jul 22, 2021 9.817 9.817 9.606 9.705 1,776,586 -0.15(-1.52%)
    Jul 21, 2021 9.667 9.892 9.611 9.855 1,580,733 +0.16(+1.64%)
    Jul 20, 2021 9.480 9.892 9.461 9.695 2,757,558 +0.26(+2.78%)
    Jul 19, 2021 9.386 9.452 9.152 9.433 4,229,252 -0.11(-1.18%)
    Jul 16, 2021 9.789 9.817 9.517 9.545 2,036,395 -0.16(-1.64%)
    Jul 15, 2021 9.714 9.836 9.583 9.705 2,022,826 -0.08(-0.86%)
    Jul 14, 2021 9.873 9.981 9.761 9.789 1,592,943 -0.09(-0.95%)
    Jul 13, 2021 9.920 9.977 9.836 9.883 1,874,928 -0.12(-1.22%)
    Jul 12, 2021 9.920 10.01 9.798 10.00 1,485,343 +0.03(+0.28%)
    Jul 09, 2021 9.827 10.06 9.733 9.977 1,370,599 +0.27(+2.80%)
    Jul 08, 2021 9.573 9.817 9.358 9.705 2,975,515 -0.12(-1.24%)
    Jul 07, 2021 10.04 10.08 9.756 9.827 1,614,750 -0.21(-2.06%)
    Jul 06, 2021 10.00 10.05 9.855 10.03 2,865,948 -0.05(-0.47%)
    Jul 02, 2021 10.27 10.27 10.03 10.08 1,489,473 -0.13(-1.29%)
    Jul 01, 2021 10.15 10.26 10.11 10.21 1,763,391 +0.09(+0.93%)
    Jun 30, 2021 10.26 10.26 10.04 10.12 2,512,344 -0.15(-1.46%)
    Jun 29, 2021 10.36 10.48 10.27 10.27 1,584,067 -0.07(-0.73%)
    Jun 28, 2021 10.43 10.43 10.26 10.34 1,748,565 -0.04(-0.36%)
    Jun 25, 2021 10.28 10.44 10.25 10.38 2,756,050 +0.11(+1.10%)
    Jun 24, 2021 10.17 10.40 9.958 10.27 4,277,155 +0.19(+1.86%)
    Jun 23, 2021 10.66 10.69 9.958 10.08 5,125,883 -0.53(-5.03%)
    Jun 22, 2021 10.54 10.66 10.32 10.61 3,811,501 +0.04(+0.35%)
    Jun 21, 2021 10.27 10.62 10.27 10.58 1,892,513 +0.36(+3.49%)
    Jun 18, 2021 10.74 10.77 10.19 10.22 4,445,568 -0.66(-6.03%)
    Jun 17, 2021 10.82 10.99 10.73 10.88 1,884,674 +0.10(+0.96%)
    Jun 16, 2021 10.73 10.82 10.64 10.77 1,462,006 +0.05(+0.48%)
    Jun 15, 2021 10.82 10.85 10.65 10.72 1,400,271 -0.11(-1.04%)
    Jun 14, 2021 10.89 10.97 10.76 10.83 2,399,874 -0.04(-0.34%)
    Jun 11, 2021 10.77 10.99 10.76 10.87 2,088,084 +0.10(+0.95%)
    Jun 10, 2021 10.80 11.01 10.69 10.77 2,475,462 +0.01(+0.09%)
    Jun 09, 2021 10.81 10.92 10.61 10.76 2,804,826 -0.04(-0.35%)
    Jun 08, 2021 10.46 11.00 10.41 10.80 4,877,325 +0.40(+3.87%)
    Jun 07, 2021 10.37 10.50 10.24 10.39 3,616,072 +0.07(+0.72%)
    Jun 04, 2021 9.909 10.38 9.848 10.32 4,095,239 +0.50(+5.14%)
    Jun 03, 2021 9.656 9.881 9.638 9.815 4,582,058 +0.13(+1.35%)
    Jun 02, 2021 9.750 9.806 9.647 9.684 4,315,394 -0.08(-0.86%)
    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.