U.S. Markets close in 3 hrs 49 mins

ADT Inc. (ADT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.07-0.09 (-1.33%)
As of 12:11PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20207.017.227.007.077.071,379,326
Oct 27, 20207.707.727.157.167.165,765,600
Oct 26, 20207.427.647.287.387.382,520,300
Oct 23, 20207.447.497.377.477.471,892,400
Oct 22, 20207.477.567.337.397.391,751,200
Oct 21, 20207.617.647.417.477.472,612,600
Oct 20, 20207.697.757.577.637.632,581,500
Oct 19, 20207.927.997.607.627.623,336,900
Oct 16, 20208.138.177.937.947.941,970,100
Oct 15, 20208.078.147.938.128.122,436,900
Oct 14, 20208.278.318.088.088.081,933,200
Oct 13, 20208.308.378.208.278.272,601,100
Oct 12, 20208.368.408.278.378.372,011,100
Oct 09, 20208.478.508.338.348.342,245,900
Oct 08, 20208.478.578.258.418.413,536,000
Oct 07, 20208.428.608.308.428.424,368,200
Oct 06, 20208.218.478.148.368.364,857,600
Oct 05, 20208.238.458.088.208.203,485,600
Oct 02, 20208.008.267.968.198.192,593,300
Oct 01, 20208.228.227.918.168.164,844,900
Sep 30, 20208.358.537.998.178.177,077,700
Sep 29, 20208.398.498.258.368.362,801,700
Sep 28, 20208.288.498.208.428.424,158,200
Sep 25, 20208.198.418.168.178.176,622,100
Sep 24, 20208.208.598.098.258.256,336,400
Sep 23, 20208.638.748.168.188.184,481,400
Sep 22, 20208.748.808.488.648.643,526,200
Sep 21, 20208.608.908.518.728.726,327,700
Sep 18, 20209.069.198.718.728.7211,486,000
Sep 17, 20209.219.458.979.179.1714,027,900
Sep 17, 20200.035 Dividend
Sep 16, 20209.499.639.219.369.3232,662,900
Sep 15, 202010.8810.9410.7210.8010.76958,500
Sep 14, 202011.0911.0910.7310.8010.761,462,700
Sep 11, 202010.9911.3510.9310.9510.913,281,000
Sep 10, 202010.8011.0610.5810.9410.903,912,800
Sep 09, 202010.4310.8810.3910.7210.681,586,600
Sep 08, 202010.1210.5710.0110.3210.282,603,800
Sep 04, 202010.4510.569.9410.2910.251,437,700
Sep 03, 202010.7910.8210.2510.3010.262,297,100
Sep 02, 202011.1011.1210.6610.8610.822,177,900
Sep 01, 202010.7711.2610.6411.1011.062,102,200
Aug 31, 202010.9711.0310.5910.6510.611,972,600
Aug 28, 202010.9911.0510.8210.9510.911,592,000
Aug 27, 202011.0211.1110.9111.0110.972,008,000
Aug 26, 202011.1811.2611.0311.0711.031,474,300
Aug 25, 202011.4411.4911.1211.2611.221,306,500
Aug 24, 202011.4711.4911.2811.3711.331,859,000
Aug 21, 202011.5011.5311.3411.4611.421,357,200
Aug 20, 202011.4511.8011.4411.5811.541,597,100
Aug 19, 202011.3511.6911.1911.5011.462,245,500
Aug 18, 202011.4711.6411.3011.3811.342,432,000
Aug 17, 202011.7711.8811.4511.5211.483,111,000
Aug 14, 202011.8412.0911.6911.7911.752,529,800
Aug 13, 202011.8512.2311.7611.8811.843,165,700
Aug 12, 202011.6612.3911.5611.9411.904,069,600
Aug 11, 202011.8311.9011.5511.6211.583,391,600
Aug 10, 202012.1812.5711.8811.9311.895,345,900
Aug 07, 202011.9412.5111.8112.2012.155,606,600
Aug 06, 202011.8012.2311.5112.0211.9810,137,000
Aug 05, 202012.6713.1312.3612.7812.7311,184,100
Aug 04, 202013.4813.8212.5612.7712.7223,151,900
Aug 03, 202013.8917.2113.1713.4813.43187,405,000
Jul 31, 20208.659.168.568.618.583,787,700
Jul 30, 20208.308.688.228.658.621,504,000
Jul 29, 20207.998.527.988.448.414,003,100
Jul 28, 20207.938.017.897.917.881,256,600
Jul 27, 20207.968.037.848.007.97966,400
Jul 24, 20208.028.137.887.967.931,155,200
Jul 23, 20208.058.227.997.997.961,299,400
Jul 22, 20208.028.157.928.088.05884,900
Jul 21, 20208.128.257.998.027.991,434,300
Jul 20, 20208.188.258.038.058.02910,000
Jul 17, 20208.418.418.058.188.151,307,600
Jul 16, 20208.318.498.198.288.251,582,200
Jul 15, 20207.908.387.898.338.301,725,600
Jul 14, 20207.607.897.557.807.772,282,700
Jul 13, 20207.657.837.617.617.581,018,700
Jul 10, 20207.427.727.417.607.57859,700
Jul 09, 20207.657.707.397.407.371,419,100
Jul 08, 20207.627.767.577.667.631,546,800
Jul 07, 20207.777.817.547.607.571,434,700
Jul 06, 20207.867.917.687.787.752,123,400
Jul 02, 20207.988.027.517.717.682,743,300
Jul 01, 20208.008.167.797.917.881,986,400
Jun 30, 20207.848.037.807.987.952,175,400
Jun 29, 20207.667.827.517.827.791,426,700
Jun 26, 20207.787.877.477.627.592,177,900
Jun 25, 20207.737.887.587.767.732,308,000
Jun 24, 20208.118.127.677.787.751,945,700
Jun 23, 20208.108.228.068.198.161,834,900
Jun 22, 20207.998.167.868.017.981,786,900
Jun 19, 20208.478.517.987.997.963,581,600
Jun 18, 20208.458.498.248.338.301,561,500
Jun 17, 20208.508.648.408.508.471,598,400
Jun 17, 20200.035 Dividend
Jun 16, 20208.458.598.318.458.382,262,200
Jun 15, 20207.788.307.708.248.182,550,100
Jun 12, 20208.168.377.888.027.961,921,800
Jun 11, 20208.088.167.917.917.851,812,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...