ADT Inc (NY: ADT )

8.720 USD -0.450 (-4.91%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 9.060 9.190 8.710 8.720 11,483,870 -0.45(-4.91%)
Sep 17, 2020 9.210 9.455 8.970 9.170 14,027,434 -0.19(-2.03%)
Sep 16, 2020 9.490 9.630 9.210 9.360 32,668,687 -1.44(-13.33%)
Sep 15, 2020 10.88 10.94 10.72 10.80 946,972 +0.00(+0.00%)
Sep 14, 2020 11.09 11.09 10.73 10.80 1,462,782 -0.15(-1.37%)
Sep 11, 2020 10.99 11.35 10.93 10.95 3,281,000 +0.01(+0.09%)
Sep 10, 2020 10.80 11.06 10.58 10.94 3,912,816 +0.22(+2.05%)
Sep 09, 2020 10.43 10.88 10.39 10.72 1,586,610 +0.40(+3.88%)
Sep 08, 2020 10.12 10.57 10.01 10.32 2,603,535 +0.03(+0.29%)
Sep 04, 2020 10.45 10.55 9.945 10.29 1,437,700 -0.01(-0.10%)
Sep 03, 2020 10.79 10.82 10.25 10.30 2,296,953 -0.56(-5.16%)
Sep 02, 2020 11.10 11.12 10.66 10.86 2,177,677 -0.24(-2.16%)
Sep 01, 2020 10.77 11.26 10.64 11.10 2,102,228 +0.45(+4.23%)
Aug 31, 2020 10.97 11.03 10.59 10.65 1,972,624 -0.30(-2.74%)
Aug 28, 2020 10.99 11.04 10.82 10.95 1,592,400 -0.06(-0.54%)
Aug 27, 2020 11.02 11.11 10.91 11.01 2,005,412 -0.06(-0.54%)
Aug 26, 2020 11.18 11.26 11.03 11.07 1,472,575 -0.19(-1.69%)
Aug 25, 2020 11.44 11.49 11.12 11.26 1,306,040 -0.11(-0.97%)
Aug 24, 2020 11.47 11.49 11.28 11.37 1,859,101 -0.09(-0.79%)
Aug 21, 2020 11.50 11.53 11.34 11.46 1,357,200 -0.12(-1.04%)
Aug 20, 2020 11.45 11.80 11.44 11.58 1,596,923 +0.08(+0.70%)
Aug 19, 2020 11.35 11.69 11.19 11.50 2,245,543 +0.12(+1.05%)
Aug 18, 2020 11.47 11.64 11.30 11.38 2,432,191 -0.14(-1.22%)
Aug 17, 2020 11.77 11.88 11.45 11.52 3,107,990 -0.27(-2.29%)
Aug 14, 2020 11.84 12.09 11.69 11.79 2,530,000 -0.09(-0.76%)
Aug 13, 2020 11.85 12.23 11.76 11.88 3,165,876 -0.06(-0.50%)
Aug 12, 2020 11.66 12.39 11.56 11.94 4,069,786 +0.32(+2.75%)
Aug 11, 2020 11.83 11.90 11.55 11.62 3,391,316 -0.31(-2.60%)
Aug 10, 2020 12.18 12.57 11.88 11.93 5,345,800 -0.27(-2.21%)
Aug 07, 2020 11.94 12.51 11.81 12.20 5,608,700 +0.18(+1.50%)
Aug 06, 2020 11.80 12.23 11.51 12.02 10,134,352 -0.76(-5.95%)
Aug 05, 2020 12.67 13.13 12.36 12.78 11,148,955 +0.01(+0.08%)
Aug 04, 2020 13.48 13.82 12.56 12.77 23,128,990 -0.71(-5.27%)
Aug 03, 2020 13.90 17.21 13.17 13.48 187,299,138 +4.87(+56.56%)
Jul 31, 2020 8.650 9.162 8.560 8.610 3,770,400 -0.04(-0.46%)
Jul 30, 2020 8.300 8.680 8.220 8.650 1,503,999 +0.21(+2.49%)
Jul 29, 2020 7.990 8.520 7.980 8.440 4,002,430 +0.53(+6.70%)
Jul 28, 2020 7.930 8.010 7.890 7.910 1,256,579 -0.09(-1.12%)
Jul 27, 2020 7.960 8.030 7.840 8.000 966,447 +0.04(+0.50%)
Jul 24, 2020 8.020 8.130 7.880 7.960 1,155,600 -0.03(-0.38%)
Jul 23, 2020 8.050 8.215 7.985 7.990 1,299,444 -0.09(-1.11%)
Jul 22, 2020 8.020 8.145 7.920 8.080 884,889 +0.06(+0.75%)
Jul 21, 2020 8.120 8.250 7.990 8.020 1,434,267 -0.03(-0.37%)
Jul 20, 2020 8.180 8.250 8.030 8.050 910,156 -0.13(-1.59%)
Jul 17, 2020 8.410 8.410 8.050 8.180 1,307,600 -0.10(-1.21%)
Jul 16, 2020 8.310 8.490 8.190 8.280 1,582,157 -0.05(-0.60%)
Jul 15, 2020 7.900 8.380 7.890 8.330 1,725,557 +0.53(+6.79%)
Jul 14, 2020 7.600 7.890 7.550 7.800 2,282,655 +0.19(+2.50%)
Jul 13, 2020 7.650 7.830 7.610 7.610 1,018,717 +0.01(+0.13%)
Jul 10, 2020 7.420 7.720 7.410 7.600 859,700 +0.20(+2.70%)
Jul 09, 2020 7.650 7.700 7.385 7.400 1,419,087 -0.26(-3.39%)
Jul 08, 2020 7.620 7.760 7.570 7.660 1,546,959 +0.06(+0.79%)
Jul 07, 2020 7.770 7.810 7.540 7.600 1,434,731 -0.18(-2.31%)
Jul 06, 2020 7.860 7.910 7.681 7.780 2,123,415 +0.07(+0.91%)
Jul 02, 2020 7.980 8.020 7.515 7.710 2,743,300 -0.20(-2.53%)
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.