ADT - ADT Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.72004.79004.57004.60004.60001,044,200
Aug 22, 20194.65004.84004.65004.77004.77002,692,600
Aug 21, 20194.72004.76004.63504.68004.68002,046,900
Aug 20, 20194.75004.80004.65004.68004.68002,013,500
Aug 19, 20194.65004.79004.56004.79004.79002,704,100
Aug 16, 20194.40004.55004.34804.53004.53001,636,900
Aug 15, 20194.41004.46004.28004.38004.38001,434,600
Aug 14, 20194.44004.46004.25004.35004.35003,753,400
Aug 13, 20194.64004.82004.49004.53004.53003,019,000
Aug 12, 20194.96004.96004.61004.65004.65001,898,000
Aug 09, 20195.17005.19004.79004.94004.94002,730,700
Aug 08, 20195.21005.33005.16005.24005.24002,407,000
Aug 07, 20195.02005.29004.71005.21005.21007,804,300
Aug 06, 20195.64005.70505.40005.55005.55002,546,200
Aug 05, 20195.96006.00005.51005.61005.61003,085,200
Aug 02, 20196.03006.07005.93005.98005.98001,571,300
Aug 01, 20196.32006.43006.08006.08006.08001,168,600
Jul 31, 20196.41006.48006.34006.35006.35001,222,100
Jul 30, 20196.28006.41006.23006.41006.4100892,400
Jul 29, 20196.32006.39006.30506.36006.3600880,400
Jul 26, 20196.26006.35506.23006.30006.30001,067,900
Jul 25, 20196.12006.29006.09506.25006.25001,317,700
Jul 24, 20195.97006.15005.97006.15006.15001,597,900
Jul 23, 20196.03006.11505.83506.01006.01003,629,500
Jul 22, 20196.24006.31506.02006.03006.03001,638,800
Jul 19, 20196.16006.34006.16006.23006.23001,111,800
Jul 18, 20196.19006.20006.08006.14006.14001,274,100
Jul 17, 20196.44006.45006.19006.21006.21001,474,800
Jul 16, 20196.16006.46006.15006.45006.45002,271,700
Jul 15, 20196.35006.40106.12006.14006.14002,448,600
Jul 12, 20196.19006.42006.15006.36006.36001,560,800
Jul 11, 20196.23006.23006.13006.18006.1800843,700
Jul 10, 20196.23006.27006.13006.21006.2100988,600
Jul 09, 20196.28006.30006.16006.21006.21001,661,400
Jul 08, 20196.28006.41006.25006.30006.30001,495,200
Jul 05, 20196.19006.27006.13006.22006.2200925,900
Jul 03, 20196.10006.26006.10006.26006.2600789,400
Jul 02, 20196.13006.25006.09006.09006.09001,527,700
Jul 01, 20196.20006.23006.13006.18006.1800894,700
Jun 28, 20196.00006.12005.98006.12006.12002,019,000
Jun 27, 20195.97006.06005.97006.00006.00001,282,000
Jun 26, 20195.89006.03005.89005.99005.99001,811,100
Jun 25, 20196.12006.12005.84005.87005.87002,035,900
Jun 24, 20196.17006.20006.10006.11006.11001,409,300
Jun 21, 20196.22006.30006.13006.20006.20002,764,400
Jun 20, 20196.31006.39006.20006.26006.26002,098,600
Jun 19, 20196.29006.31006.16006.20006.20001,945,200
Jun 18, 20196.38006.52506.23506.26006.26002,352,800
Jun 17, 20196.44006.51006.30506.35006.35002,370,100
Jun 14, 20196.46006.53006.38006.46006.46002,692,700
Jun 13, 20196.26006.49006.21006.48006.48002,808,800
Jun 12, 20196.17006.33006.06006.25006.25003,491,100
Jun 11, 20196.22006.25006.12006.14006.14002,682,300
Jun 10, 20196.17006.32506.13006.13006.13004,679,600
Jun 10, 20190.035 Dividend
Jun 07, 20196.08006.27006.03006.17006.13502,962,300
Jun 06, 20196.09006.14005.97006.07006.03561,730,300
Jun 05, 20196.18006.22005.96506.11006.07533,407,700
Jun 04, 20196.09006.20006.02506.16006.12514,757,500
Jun 03, 20195.86006.07005.83006.07006.03565,567,100
May 31, 20196.04006.07005.85005.85005.81683,657,200
May 30, 20196.13006.32006.09006.12006.08532,258,200
May 29, 20196.12006.21006.05006.11006.07532,670,900
May 28, 20196.18006.38006.15006.20006.16484,943,100
May 24, 20196.25006.28006.14006.19006.15491,850,700
May 23, 20196.26006.35506.17006.22006.18472,521,600
May 22, 20196.26006.50006.22006.33006.29412,743,300
May 21, 20196.14006.39506.09506.33006.29412,761,200
May 20, 20196.01006.16505.95006.07006.03562,328,300
May 17, 20196.19006.26006.03006.07006.03563,461,000
May 16, 20196.14006.41006.14006.27006.23442,493,300
May 15, 20196.08006.21505.98006.13006.09522,232,900
May 14, 20195.99006.22005.96006.10006.06542,271,000
May 13, 20196.10006.11005.89005.98005.94613,391,100
May 10, 20196.35006.45006.29006.37006.33392,798,200
May 09, 20196.11006.39005.89006.35006.31403,721,800
May 08, 20196.80006.80006.18006.18006.14497,188,900
May 07, 20196.88007.02006.88006.95006.91062,598,900
May 06, 20196.75007.01006.69006.99006.95031,515,600
May 03, 20196.73006.90006.66006.87006.83101,868,400
May 02, 20196.64006.74006.62006.74006.70182,189,400
May 01, 20196.61006.71006.55506.63006.59241,188,800
Apr 30, 20196.65006.67006.54006.59006.55261,591,400
Apr 29, 20196.47006.69006.46006.68006.64212,137,500
Apr 26, 20196.31006.48006.26506.44006.40352,697,200
Apr 25, 20196.50006.53006.29006.29006.25431,920,100
Apr 24, 20196.65006.66006.49006.54006.50291,880,300
Apr 23, 20196.66006.72006.64006.66006.62221,386,900
Apr 22, 20196.66006.68506.59006.66006.6222954,600
Apr 18, 20196.67006.73006.58006.65006.61231,239,200
Apr 17, 20196.75006.78006.62006.67006.63221,741,800
Apr 16, 20196.67006.75506.66006.70006.66201,936,800
Apr 15, 20196.60006.65006.54506.60006.56261,156,700
Apr 12, 20196.66006.81006.60006.62006.58242,413,900
Apr 11, 20196.72006.74006.62006.66006.6222985,900
Apr 10, 20196.56006.70006.46006.67006.63223,404,400
Apr 09, 20196.56006.65006.36006.49006.45327,404,600
Apr 08, 20196.64006.67006.47006.61006.57252,470,200
Apr 05, 20196.75006.80006.63006.68006.64211,724,600
Apr 04, 20196.68006.77006.68006.73006.69181,033,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...