ADT Inc. Common Stock (ADT)

6.2300
+0.1500 (2.47%)
NYSE · Last Trade: Oct 1st, 6:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ADT Inc. Common Stock (ADT)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20266.136.206.086.087,121,8156.08
9/29/20266.216.226.076.148,921,7816.14
9/28/20266.326.376.156.198,386,9546.19
9/25/20266.366.426.316.406,773,9936.40
9/24/20266.366.426.306.368,353,7546.36
9/23/20266.536.546.326.347,981,3836.34
9/22/20266.686.726.536.5411,106,8026.54
9/21/20266.906.946.586.6214,436,4246.62
9/18/20266.976.986.876.9018,476,1376.90
9/17/20267.067.066.986.997,000,6286.99
9/16/20267.097.136.977.036,559,8997.03
9/15/20267.037.177.017.105,988,1567.10
9/14/20267.117.227.087.086,522,2567.08
9/11/20267.087.106.977.056,937,2947.05
9/10/20267.027.066.977.016,000,7237.01
9/09/20267.227.257.047.056,402,8787.00
9/08/20267.397.437.227.227,666,6327.16
9/04/20267.497.517.427.465,909,7977.40
9/03/20267.587.627.507.517,510,5717.45
9/02/20267.417.547.347.496,168,3437.43
9/01/20267.357.457.257.375,825,3957.31
8/31/20267.547.547.387.398,089,6837.33
8/28/20267.517.567.487.544,668,3307.48
8/27/20267.407.597.407.468,154,9137.40
8/26/20267.407.467.377.445,967,3217.38
8/25/20267.397.507.337.435,977,5197.37
8/24/20267.397.467.367.425,635,0477.36
8/21/20267.437.487.377.383,789,2427.32
8/20/20267.357.417.327.374,817,8407.31
8/19/20267.317.477.257.397,392,2277.33
8/18/20267.257.287.217.227,487,2687.16
8/17/20267.427.467.187.187,809,4457.12
8/14/20267.507.537.427.494,041,5597.43
8/13/20267.407.507.267.477,756,2487.41
8/12/20267.447.497.287.319,360,6897.25
8/11/20267.517.577.457.456,326,8227.39
8/10/20267.577.607.487.516,966,4077.45
8/07/20267.667.747.597.646,193,6357.58
8/06/20267.717.807.637.656,661,4057.59
8/05/20267.897.917.617.7011,596,9137.64
8/04/20267.777.877.697.8413,943,6397.78
8/03/20267.707.967.697.888,821,2667.82
7/31/20267.447.697.427.649,168,7587.58
7/30/20267.307.677.257.5110,900,5877.45
7/29/20267.287.457.287.419,515,4917.35
7/28/20267.227.347.207.349,930,2117.28
7/27/20267.117.217.107.157,433,3467.09
7/24/20266.907.066.877.045,592,7596.99
7/23/20266.816.866.766.825,964,7006.77
7/22/20266.936.996.846.905,141,7966.85
7/21/20266.987.006.896.895,375,1886.84
7/20/20266.967.006.917.006,513,7176.95
7/17/20267.067.246.937.007,749,5866.95
7/16/20266.877.086.797.0610,791,1487.00
7/15/20266.776.926.746.779,695,8016.72
7/14/20266.656.766.656.734,925,3256.68
7/13/20266.776.846.736.785,961,0096.73
7/10/20266.696.766.676.716,133,0766.66
7/09/20266.676.686.586.656,979,7566.60
7/08/20266.836.896.696.737,944,7876.68
7/07/20266.836.946.766.9111,223,9776.86
7/06/20266.806.856.686.7510,497,2056.70
7/02/20266.836.876.726.837,062,2326.78