December 11th, 2017

ADT Inc (NY: ADT )

9.000 USD -0.130 (-1.42%)
Official Closing Price Updated: 7:49 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 9.000 9.060 8.930 9.000 2,807,900 -0.13(-1.42%)
Jan 21, 2021 9.220 9.250 8.960 9.130 3,508,206 -0.08(-0.87%)
Jan 20, 2021 8.940 9.240 8.920 9.210 3,299,693 +0.34(+3.83%)
Jan 19, 2021 8.810 8.900 8.730 8.870 2,467,857 +0.09(+1.03%)
Jan 15, 2021 8.890 8.990 8.650 8.780 3,320,600 -0.23(-2.55%)
Jan 14, 2021 8.850 9.130 8.740 9.010 3,302,120 +0.27(+3.09%)
Jan 13, 2021 9.000 9.020 8.690 8.740 3,672,719 -0.21(-2.35%)
Jan 12, 2021 8.650 8.980 8.580 8.950 3,675,273 +0.35(+4.07%)
Jan 11, 2021 8.800 8.830 8.380 8.600 4,483,206 -0.23(-2.60%)
Jan 08, 2021 8.500 9.390 8.445 8.830 12,640,900 +0.43(+5.12%)
Jan 07, 2021 8.280 8.420 8.120 8.400 2,860,530 +0.16(+1.94%)
Jan 06, 2021 8.130 8.450 8.060 8.240 3,362,950 +0.19(+2.36%)
Jan 05, 2021 7.840 8.060 7.790 8.050 2,765,578 +0.21(+2.68%)
Jan 04, 2021 7.930 8.020 7.680 7.840 3,221,680 -0.01(-0.13%)
Dec 31, 2020 7.850 7.850 7.850 2,192,874 -0.08(-1.01%)
Dec 30, 2020 7.840 7.940 7.790 7.930 2,192,874 +0.12(+1.54%)
Dec 29, 2020 8.000 8.050 7.750 7.810 2,955,536 -0.19(-2.38%)
Dec 28, 2020 8.130 8.190 7.900 8.000 3,434,894 -0.10(-1.23%)
Dec 24, 2020 8.150 8.185 8.075 8.100 1,399,300 -0.07(-0.86%)
Dec 23, 2020 8.130 8.260 8.100 8.170 1,639,443 +0.04(+0.49%)
Dec 22, 2020 8.190 8.270 8.000 8.130 3,064,240 -0.06(-0.73%)
Dec 21, 2020 8.280 8.310 8.080 8.190 3,761,446 -0.24(-2.85%)
Dec 18, 2020 8.370 8.470 8.280 8.430 6,407,500 +0.02(+0.24%)
Dec 17, 2020 8.450 8.490 8.220 8.410 4,060,927 -0.08(-0.94%)
Dec 16, 2020 8.590 8.660 8.470 8.490 2,042,246 -0.13(-1.51%)
Dec 15, 2020 8.430 8.620 8.180 8.620 3,449,368 +0.26(+3.11%)
Dec 14, 2020 8.500 8.520 8.340 8.360 3,709,231 -0.10(-1.18%)
Dec 11, 2020 8.620 8.690 8.240 8.460 3,623,700 -0.23(-2.65%)
Dec 10, 2020 8.530 9.230 8.510 8.690 9,477,955 +0.06(+0.70%)
Dec 09, 2020 8.520 8.790 8.360 8.630 7,339,974 +0.15(+1.77%)
Dec 08, 2020 8.060 8.510 7.920 8.480 6,275,104 +0.36(+4.43%)
Dec 07, 2020 8.560 8.610 8.070 8.120 3,962,275 -0.33(-3.91%)
Dec 04, 2020 7.900 8.470 7.870 8.450 6,286,000 +0.69(+8.89%)
Dec 03, 2020 8.000 8.100 7.690 7.760 5,350,430 -0.19(-2.39%)
Dec 02, 2020 7.720 8.130 7.570 7.950 6,440,958 +0.19(+2.45%)
Dec 01, 2020 7.830 7.950 7.730 7.760 2,518,832 -0.01(-0.13%)
Nov 30, 2020 8.050 8.150 7.750 7.770 2,901,963 -0.31(-3.84%)
Nov 27, 2020 8.070 8.205 8.045 8.080 1,368,400 +0.07(+0.87%)
Nov 25, 2020 8.130 8.150 7.980 8.010 2,819,700 -0.15(-1.84%)
Nov 24, 2020 8.090 8.250 7.990 8.160 3,019,842 +0.14(+1.75%)
Nov 23, 2020 7.780 8.140 7.780 8.020 2,678,699 +0.26(+3.35%)
Nov 20, 2020 8.080 8.100 7.690 7.760 4,167,000 -0.27(-3.36%)
Nov 19, 2020 7.740 8.100 7.630 8.030 4,815,082 +0.35(+4.56%)
Nov 18, 2020 7.650 7.860 7.550 7.680 4,804,374 +0.05(+0.66%)
Nov 17, 2020 7.600 7.780 7.470 7.630 3,166,851 +0.06(+0.79%)
Nov 16, 2020 7.590 7.630 7.440 7.570 3,295,154 +0.03(+0.40%)
Nov 13, 2020 7.330 7.560 7.310 7.540 2,871,300 +0.23(+3.15%)
Nov 12, 2020 7.520 7.535 7.200 7.310 2,983,896 -0.25(-3.31%)
Nov 11, 2020 7.370 7.590 7.330 7.560 3,702,022 +0.24(+3.28%)
Nov 10, 2020 7.330 7.420 7.150 7.320 3,066,267 +0.00(+0.00%)
Nov 09, 2020 7.400 7.630 7.320 7.320 6,544,036 +0.11(+1.53%)
Nov 06, 2020 7.190 7.455 6.895 7.210 5,923,000 +0.00(+0.00%)
Nov 05, 2020 7.070 7.350 6.980 7.210 6,540,790 +0.30(+4.34%)
Nov 04, 2020 6.760 7.130 6.730 6.910 3,540,382 +0.18(+2.67%)
Nov 03, 2020 6.800 6.860 6.690 6.730 2,886,231 +0.02(+0.30%)
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.