• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    ADT Inc (NY: ADT )

    7.220 -0.040 (-0.55%)
    Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 09, 2024 7.250 7.270 7.140 7.220 4,179,741 -0.04(-0.55%)
    Aug 08, 2024 7.150 7.270 7.130 7.260 3,705,427 +0.17(+2.40%)
    Aug 07, 2024 7.170 7.240 7.080 7.090 3,593,097 +0.02(+0.28%)
    Aug 06, 2024 6.890 7.175 6.870 7.070 4,256,684 +0.20(+2.91%)
    Aug 05, 2024 6.560 7.010 6.530 6.870 4,454,466 -0.06(-0.87%)
    Aug 02, 2024 6.870 6.950 6.700 6.930 5,250,106 -0.16(-2.26%)
    Aug 01, 2024 7.750 7.750 7.000 7.090 7,634,309 -0.69(-8.87%)
    Jul 31, 2024 7.760 7.880 7.690 7.780 8,594,263 +0.05(+0.65%)
    Jul 30, 2024 7.780 7.790 7.620 7.730 8,236,628 -0.01(-0.13%)
    Jul 29, 2024 7.730 7.750 7.660 7.740 5,141,990 +0.01(+0.13%)
    Jul 26, 2024 7.800 7.820 7.680 7.730 3,625,860 +0.02(+0.26%)
    Jul 25, 2024 7.690 7.790 7.670 7.710 4,395,453 +0.02(+0.26%)
    Jul 24, 2024 7.790 7.850 7.680 7.690 2,751,605 -0.13(-1.66%)
    Jul 23, 2024 7.830 7.880 7.741 7.820 3,562,108 -0.08(-1.01%)
    Jul 22, 2024 7.710 7.920 7.660 7.900 2,731,170 +0.18(+2.33%)
    Jul 19, 2024 7.730 7.860 7.675 7.720 2,459,260 +0.02(+0.26%)
    Jul 18, 2024 7.710 7.840 7.650 7.700 2,665,096 -0.04(-0.52%)
    Jul 17, 2024 7.670 7.800 7.600 7.740 3,615,358 +0.05(+0.65%)
    Jul 16, 2024 7.500 7.695 7.460 7.690 4,279,743 +0.24(+3.22%)
    Jul 15, 2024 7.410 7.490 7.340 7.450 3,066,799 +0.06(+0.81%)
    Jul 12, 2024 7.340 7.460 7.310 7.390 3,208,964 +0.07(+0.96%)
    Jul 11, 2024 7.280 7.410 7.280 7.320 3,206,969 +0.11(+1.53%)
    Jul 10, 2024 7.210 7.215 7.130 7.210 3,573,383 +0.05(+0.70%)
    Jul 09, 2024 7.360 7.360 7.155 7.160 4,619,985 -0.20(-2.72%)
    Jul 08, 2024 7.370 7.450 7.270 7.360 2,415,159 +0.00(+0.00%)
    Jul 05, 2024 7.380 7.400 7.260 7.360 4,408,636 -0.04(-0.54%)
    Jul 03, 2024 7.400 7.530 7.370 7.400 2,670,058 +0.02(+0.27%)
    Jul 02, 2024 7.390 7.450 7.340 7.380 4,519,356 -0.04(-0.54%)
    Jul 01, 2024 7.600 7.670 7.410 7.420 5,301,226 -0.18(-2.37%)
    Jun 28, 2024 7.660 7.700 7.570 7.600 5,775,821 -0.03(-0.39%)
    Jun 27, 2024 7.700 7.715 7.570 7.630 5,149,207 -0.04(-0.52%)
    Jun 26, 2024 7.660 7.775 7.600 7.670 8,135,905 -0.01(-0.13%)
    Jun 25, 2024 7.760 7.840 7.640 7.680 6,787,933 -0.10(-1.29%)
    Jun 24, 2024 7.610 7.840 7.460 7.780 10,494,331 +0.03(+0.39%)
    Jun 21, 2024 7.150 7.810 7.140 7.750 63,507,268 +0.57(+7.94%)
    Jun 20, 2024 7.110 7.230 7.105 7.180 3,288,823 +0.06(+0.84%)
    Jun 18, 2024 7.130 7.230 7.040 7.120 4,867,243 -0.05(-0.70%)
    Jun 17, 2024 7.290 7.365 7.120 7.170 5,141,289 -0.12(-1.65%)
    Jun 14, 2024 7.300 7.370 7.200 7.290 3,463,809 -0.07(-0.95%)
    Jun 13, 2024 7.430 7.480 7.320 7.360 3,922,906 -0.05(-0.74%)
    Jun 12, 2024 7.494 7.549 7.405 7.415 5,424,353 +0.09(+1.22%)
    Jun 11, 2024 7.336 7.365 7.286 7.326 3,511,964 -0.05(-0.67%)
    Jun 10, 2024 7.276 7.435 7.256 7.375 3,894,907 +0.08(+1.09%)
    Jun 07, 2024 7.296 7.385 7.236 7.296 3,597,094 -0.06(-0.81%)
    Jun 06, 2024 7.286 7.470 7.276 7.355 3,320,312 +0.06(+0.82%)
    Jun 05, 2024 7.236 7.336 7.172 7.296 2,660,926 +0.10(+1.38%)
    Jun 04, 2024 7.107 7.207 7.107 7.197 2,997,098 +0.02(+0.28%)
    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.