ADT Inc (NY: ADT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 6.820 | 7.208 | 7.179 | 2,816,474 | +0.21(+2.99%) | |
| Jan 28, 2022 | 6.773 | 6.971 | 6.645 | 6.971 | 2,064,965 | +0.15(+2.22%) |
| Jan 27, 2022 | 6.886 | 7.089 | 6.782 | 6.820 | 2,518,900 | -0.05(-0.69%) |
| Jan 26, 2022 | 7.066 | 7.113 | 6.858 | 6.867 | 1,959,282 | -0.08(-1.09%) |
| Jan 25, 2022 | 6.773 | 6.976 | 6.664 | 6.943 | 2,070,658 | +0.04(+0.55%) |
| Jan 24, 2022 | 6.621 | 6.933 | 6.319 | 6.905 | 5,475,992 | +0.11(+1.67%) |
| Jan 21, 2022 | 6.990 | 7.056 | 6.749 | 6.791 | 2,835,839 | -0.19(-2.71%) |
| Jan 20, 2022 | 7.255 | 7.359 | 6.981 | 6.981 | 2,059,564 | -0.26(-3.66%) |
| Jan 19, 2022 | 7.397 | 7.454 | 7.227 | 7.245 | 1,709,959 | -0.15(-2.05%) |
| Jan 18, 2022 | 7.378 | 7.775 | 7.283 | 7.397 | 6,111,012 | -0.09(-1.26%) |
| Jan 14, 2022 | 7.491 | 0 | -0.02(-0.25%) | |||
| Jan 13, 2022 | 7.482 | 7.567 | 7.416 | 7.510 | 1,322,370 | +0.08(+1.02%) |
| Jan 12, 2022 | 7.567 | 7.671 | 7.425 | 7.435 | 1,134,252 | -0.07(-0.88%) |
| Jan 11, 2022 | 7.208 | 7.510 | 7.160 | 7.501 | 1,734,023 | +0.24(+3.26%) |
| Jan 10, 2022 | 7.387 | 7.397 | 7.094 | 7.264 | 1,920,970 | -0.20(-2.66%) |
| Jan 07, 2022 | 7.463 | 7.463 | 7.245 | 7.463 | 3,124,058 | +0.01(+0.13%) |
| Jan 06, 2022 | 7.567 | 7.955 | 7.397 | 7.454 | 6,375,417 | -0.72(-8.80%) |
| Jan 05, 2022 | 8.295 | 8.485 | 8.087 | 8.172 | 3,046,076 | +0.00(+0.00%) |
| Jan 04, 2022 | 8.002 | 8.314 | 8.002 | 8.172 | 1,605,802 | +0.21(+2.61%) |
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.
