ADT Inc (NY: ADT )
7.215
-0.155
(-2.10%)
Streaming Delayed Price
Updated: 11:59 AM EDT, Sep 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2024 | 7.760 | 7.880 | 7.690 | 7.780 | 8,594,281 | +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 | 3,573,382 | +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%) |
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.
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.