ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	6.457	6.644	6.349	6.428	3,216,327	-0.03(-0.46%)
Jan 30, 2024	6.418	6.516	6.379	6.457	2,475,944	-0.03(-0.46%)
Jan 29, 2024	6.507	6.526	6.261	6.487	3,736,201	-0.04(-0.60%)
Jan 26, 2024	6.704	6.819	6.487	6.526	2,917,164	-0.13(-1.92%)
Jan 25, 2024	6.349	6.910	6.339	6.654	6,680,773	+0.57(+9.39%)
Jan 24, 2024	6.349	6.379	6.069	6.083	1,224,894	-0.19(-2.98%)
Jan 23, 2024	6.329	6.384	6.162	6.270	1,776,009	+0.03(+0.47%)
Jan 22, 2024	6.251	6.300	6.172	6.241	1,992,441	+0.07(+1.12%)
Jan 19, 2024	6.083	6.192	6.005	6.172	1,495,355	+0.10(+1.62%)
Jan 18, 2024	6.074	6.123	5.995	6.074	1,322,949	+0.05(+0.82%)
Jan 17, 2024	5.965	6.064	5.926	6.024	1,588,535	-0.03(-0.49%)
Jan 16, 2024	6.133	6.113	6.010	6.054	2,062,696	-0.16(-2.54%)
Jan 12, 2024	6.349	6.379	6.187	6.211	1,500,199	-0.09(-1.41%)
Jan 11, 2024	6.428	6.428	6.265	6.300	1,359,614	-0.12(-1.84%)
Jan 10, 2024	6.379	6.457	6.270	6.418	1,549,498	+0.01(+0.15%)
Jan 09, 2024	6.457	6.497	6.408	6.408	1,307,754	-0.15(-2.25%)
Jan 08, 2024	6.398	6.630	6.393	6.556	1,900,129	+0.14(+2.15%)
Jan 05, 2024	6.290	6.566	6.221	6.418	3,582,803	+0.12(+1.87%)
Jan 04, 2024	6.310	6.408	6.256	6.300	2,150,097	-0.02(-0.31%)
Jan 03, 2024	6.723	6.743	6.320	6.320	3,035,978	-0.58(-8.42%)
Jan 02, 2024	6.644	6.930	6.556	6.900	5,849,036	+0.19(+2.79%)
Dec 29, 2023	6.743	6.822	6.635	6.713	2,533,521	-0.02(-0.29%)
Dec 28, 2023	6.635	6.763	6.610	6.733	1,595,410	+0.04(+0.59%)
Dec 27, 2023	6.664	6.782	6.615	6.694	2,171,926	+0.08(+1.19%)
Dec 26, 2023	6.576	6.654	6.516	6.615	1,388,112	+0.06(+0.90%)
Dec 22, 2023	6.457	6.576	6.457	6.556	1,694,689	+0.11(+1.68%)
Dec 21, 2023	6.477	6.556	6.359	6.448	2,827,212	+0.00(+0.00%)
Dec 20, 2023	6.635	6.684	6.448	6.448	1,507,990	-0.21(-3.11%)
Dec 19, 2023	6.595	6.748	6.561	6.654	1,703,227	+0.12(+1.81%)
Dec 18, 2023	6.753	6.782	6.516	6.536	3,050,922	-0.24(-3.49%)
Dec 15, 2023	6.763	6.782	6.615	6.772	6,494,522	+0.06(+0.88%)
Dec 14, 2023	6.595	6.836	6.595	6.713	4,270,655	+0.15(+2.25%)
Dec 13, 2023	6.270	6.600	6.138	6.566	4,571,623	+0.22(+3.49%)
Dec 12, 2023	6.315	6.393	6.232	6.344	1,853,950	+0.04(+0.62%)
Dec 11, 2023	6.256	6.369	6.241	6.305	1,658,188	+0.02(+0.31%)
Dec 08, 2023	6.119	6.295	6.079	6.285	2,202,571	+0.15(+2.39%)
Dec 07, 2023	6.021	6.168	5.918	6.139	2,111,803	+0.11(+1.79%)
Dec 06, 2023	6.139	6.207	5.997	6.031	2,477,109	-0.03(-0.48%)
Dec 05, 2023	6.080	6.153	5.992	6.060	2,849,397	-0.03(-0.48%)
Dec 04, 2023	6.002	6.237	5.982	6.090	3,536,014	+0.04(+0.65%)
Dec 01, 2023	5.767	6.080	5.747	6.051	2,698,579	+0.30(+5.28%)
Nov 30, 2023	5.727	5.811	5.665	5.747	3,320,523	+0.04(+0.69%)
Nov 29, 2023	5.698	5.806	5.590	5.708	2,808,105	+0.05(+0.87%)
Nov 28, 2023	5.610	5.688	5.512	5.659	1,817,161	-0.01(-0.17%)
Nov 27, 2023	5.825	5.825	5.669	5.669	1,448,700	-0.20(-3.34%)
Nov 24, 2023	5.855	5.894	5.796	5.864	687,190	+0.05(+0.84%)
Nov 22, 2023	5.845	5.913	5.747	5.816	1,360,983	-0.02(-0.34%)
Nov 21, 2023	5.943	5.962	5.806	5.835	1,480,676	-0.13(-2.13%)
Nov 20, 2023	6.002	6.051	5.933	5.962	2,007,662	-0.06(-0.98%)
Nov 17, 2023	5.982	6.051	5.943	6.021	2,560,376	+0.21(+3.54%)
Nov 16, 2023	6.011	6.060	5.816	5.816	1,858,078	-0.25(-4.19%)
Nov 15, 2023	6.002	6.139	5.953	6.070	2,521,745	+0.06(+0.98%)
Nov 14, 2023	5.884	6.119	5.874	6.011	2,504,513	+0.38(+6.78%)
Nov 13, 2023	5.718	5.718	5.541	5.630	2,406,780	-0.13(-2.21%)
Nov 10, 2023	5.737	5.767	5.595	5.757	2,109,836	+0.03(+0.51%)
Nov 09, 2023	5.786	5.835	5.698	5.727	2,259,620	-0.04(-0.68%)
Nov 08, 2023	6.041	6.041	5.698	5.767	4,457,226	-0.20(-3.28%)
Nov 07, 2023	6.002	6.080	5.943	5.962	1,878,075	-0.14(-2.25%)
Nov 06, 2023	6.051	6.129	6.011	6.099	2,617,454	+0.10(+1.63%)
Nov 03, 2023	6.295	6.432	5.933	6.002	3,569,435	-0.36(-5.69%)
Nov 02, 2023	5.590	6.491	5.546	6.364	6,161,515	+0.90(+16.49%)
Nov 01, 2023	5.571	5.600	5.414	5.463	2,737,154	-0.08(-1.41%)
Oct 31, 2023	5.566	5.610	5.478	5.541	2,103,549	-0.03(-0.53%)
Oct 30, 2023	5.620	5.708	5.502	5.571	2,027,914	+0.00(+0.00%)
Oct 27, 2023	5.718	5.762	5.551	5.571	2,122,116	-0.15(-2.57%)
Oct 26, 2023	5.825	5.899	5.678	5.718	2,367,548	-0.06(-1.02%)
Oct 25, 2023	5.972	6.006	5.718	5.776	2,187,305	-0.28(-4.68%)
Oct 24, 2023	6.002	6.080	5.982	6.060	1,318,285	+0.10(+1.64%)
Oct 23, 2023	6.070	6.178	5.953	5.962	1,554,972	-0.16(-2.56%)
Oct 20, 2023	6.188	6.276	6.109	6.119	1,321,428	-0.08(-1.26%)
Oct 19, 2023	6.197	6.364	6.129	6.197	1,516,663	+0.03(+0.48%)
Oct 18, 2023	6.315	6.331	6.158	6.168	1,200,316	-0.21(-3.23%)
Oct 17, 2023	6.315	6.511	6.315	6.374	1,298,808	+0.01(+0.15%)
Oct 16, 2023	6.217	6.383	6.197	6.364	1,697,094	+0.22(+3.50%)
Oct 13, 2023	6.237	6.246	6.109	6.148	1,426,331	-0.06(-0.95%)
Oct 12, 2023	6.334	6.334	6.119	6.207	1,887,156	-0.14(-2.16%)
Oct 11, 2023	6.305	6.374	6.256	6.344	1,637,272	+0.06(+0.93%)
Oct 10, 2023	6.403	6.481	6.227	6.285	2,301,866	-0.08(-1.23%)
Oct 09, 2023	6.256	6.432	6.237	6.364	2,809,373	+0.05(+0.78%)
Oct 06, 2023	6.237	6.374	6.188	6.315	3,128,153	+0.04(+0.62%)
Oct 05, 2023	6.070	6.314	6.021	6.276	3,170,604	+0.19(+3.05%)
Oct 04, 2023	5.874	6.109	5.864	6.090	2,329,440	+0.23(+3.84%)
Oct 03, 2023	5.874	5.938	5.816	5.864	3,153,689	-0.03(-0.50%)
Oct 02, 2023	5.864	5.943	5.806	5.894	2,249,067	+0.02(+0.33%)
Sep 29, 2023	6.011	6.021	5.845	5.874	1,548,088	-0.12(-1.96%)
Sep 28, 2023	5.864	6.041	5.835	5.992	1,969,868	+0.14(+2.34%)
Sep 27, 2023	5.747	5.904	5.708	5.855	2,941,980	+0.13(+2.22%)
Sep 26, 2023	5.727	5.923	5.718	5.727	2,456,617	-0.06(-1.02%)
Sep 25, 2023	5.727	5.825	5.767	5.786	1,995,547	-0.01(-0.17%)
Sep 22, 2023	5.727	5.816	5.708	5.796	1,391,116	+0.06(+1.02%)
Sep 21, 2023	5.757	5.806	5.649	5.737	1,741,396	-0.08(-1.35%)
Sep 20, 2023	5.894	5.953	5.806	5.816	1,529,246	-0.04(-0.67%)
Sep 19, 2023	5.953	5.962	5.801	5.855	1,809,451	-0.10(-1.64%)
Sep 18, 2023	5.943	5.972	5.884	5.953	2,014,101	-0.02(-0.33%)
Sep 15, 2023	5.767	6.109	5.742	5.972	7,141,863	+0.22(+3.74%)
Sep 14, 2023	5.727	5.763	5.680	5.757	1,787,698	+0.07(+1.29%)
Sep 13, 2023	5.722	5.727	5.606	5.683	3,157,967	-0.04(-0.68%)
Sep 12, 2023	5.693	5.742	5.606	5.722	1,935,075	+0.04(+0.68%)
Sep 11, 2023	5.674	5.771	5.625	5.683	2,580,474	+0.00(+0.00%)
Sep 08, 2023	5.683	5.766	5.625	5.683	2,108,726	+0.02(+0.34%)
Sep 07, 2023	5.849	5.917	5.644	5.664	3,757,260	-0.19(-3.32%)
Sep 06, 2023	5.790	5.975	5.781	5.859	2,507,193	+0.08(+1.35%)
Sep 05, 2023	6.219	6.219	5.742	5.781	3,390,875	-0.48(-7.62%)
Sep 01, 2023	6.306	6.350	6.238	6.258	1,721,644	+0.01(+0.16%)
Aug 31, 2023	6.335	6.379	6.228	6.248	2,165,525	-0.07(-1.08%)
Aug 30, 2023	6.287	6.365	6.277	6.316	2,006,163	+0.03(+0.46%)
Aug 29, 2023	6.248	6.394	6.180	6.287	2,104,615	-0.02(-0.31%)
Aug 28, 2023	6.131	6.335	6.121	6.306	2,024,495	+0.18(+3.02%)
Aug 25, 2023	6.277	6.335	6.112	6.121	1,245,470	-0.15(-2.33%)
Aug 24, 2023	6.228	6.379	6.219	6.267	1,507,848	-0.01(-0.16%)
Aug 23, 2023	6.151	6.311	6.141	6.277	1,777,513	+0.15(+2.38%)
Aug 22, 2023	6.151	6.258	6.092	6.131	1,545,842	+0.02(+0.32%)
Aug 21, 2023	6.170	6.238	6.068	6.112	1,522,676	-0.07(-1.10%)
Aug 18, 2023	6.043	6.238	6.024	6.180	2,020,740	+0.08(+1.28%)
Aug 17, 2023	6.306	6.316	6.024	6.102	1,757,331	-0.16(-2.49%)
Aug 16, 2023	6.199	6.335	6.160	6.258	1,975,272	+0.03(+0.47%)
Aug 15, 2023	6.199	6.248	6.034	6.228	3,368,562	-0.04(-0.62%)
Aug 14, 2023	6.374	6.399	6.238	6.267	2,234,394	-0.11(-1.68%)
Aug 11, 2023	6.481	6.481	6.335	6.374	2,366,535	-0.16(-2.38%)
Aug 10, 2023	6.374	6.618	6.335	6.530	2,935,058	+0.22(+3.55%)
Aug 09, 2023	6.121	6.345	6.034	6.306	3,036,777	+0.17(+2.69%)
Aug 08, 2023	6.102	6.228	5.754	6.141	4,897,718	+0.15(+2.44%)
Aug 07, 2023	6.180	6.233	5.975	5.995	4,144,087	-0.18(-2.84%)
Aug 04, 2023	6.199	6.228	6.107	6.170	1,899,424	+0.01(+0.16%)
Aug 03, 2023	6.063	6.228	6.035	6.160	2,625,062	+0.03(+0.48%)
Aug 02, 2023	6.219	6.219	6.063	6.131	1,855,941	-0.11(-1.72%)
Aug 01, 2023	6.151	6.267	6.126	6.238	1,584,907	+0.03(+0.47%)
Jul 31, 2023	6.219	6.248	6.141	6.209	1,437,764	+0.02(+0.31%)
Jul 28, 2023	6.209	6.248	6.160	6.189	1,088,436	+0.06(+0.95%)
Jul 27, 2023	6.394	6.404	6.102	6.131	1,933,864	-0.19(-3.08%)
Jul 26, 2023	6.160	6.384	6.141	6.326	1,951,944	+0.17(+2.69%)
Jul 25, 2023	6.131	6.199	6.073	6.160	1,151,459	+0.03(+0.48%)
Jul 24, 2023	6.141	6.209	6.087	6.131	1,283,558	+0.00(+0.00%)
Jul 21, 2023	6.160	6.160	6.043	6.131	1,253,010	+0.02(+0.32%)
Jul 20, 2023	6.170	6.180	6.034	6.112	1,406,697	-0.07(-1.10%)
Jul 19, 2023	6.082	6.214	6.073	6.180	1,852,414	+0.14(+2.25%)
Jul 18, 2023	6.287	6.287	5.917	6.043	3,764,762	-0.23(-3.72%)
Jul 17, 2023	6.180	6.335	6.141	6.277	2,681,461	+0.03(+0.47%)
Jul 14, 2023	6.355	6.413	6.092	6.248	3,330,702	-0.14(-2.13%)
Jul 13, 2023	6.219	6.462	6.170	6.384	2,661,110	+0.18(+2.98%)
Jul 12, 2023	6.267	6.287	6.151	6.199	2,315,720	+0.05(+0.79%)
Jul 11, 2023	6.102	6.228	6.014	6.151	3,302,239	-0.02(-0.32%)
Jul 10, 2023	5.975	6.170	5.936	6.170	2,287,292	+0.14(+2.26%)
Jul 07, 2023	5.907	6.126	5.893	6.034	2,909,983	+0.17(+2.82%)
Jul 06, 2023	5.868	5.897	5.674	5.868	2,541,033	-0.10(-1.63%)
Jul 05, 2023	5.936	5.990	5.868	5.966	2,713,170	-0.02(-0.33%)
Jul 03, 2023	5.878	6.019	5.795	5.985	1,685,390	+0.12(+1.99%)
Jun 30, 2023	5.859	5.897	5.812	5.868	1,989,384	+0.05(+0.84%)
Jun 29, 2023	5.800	5.936	5.783	5.820	2,376,640	+0.10(+1.70%)
Jun 28, 2023	5.732	5.788	5.664	5.722	1,722,509	-0.01(-0.17%)
Jun 27, 2023	5.800	5.820	5.708	5.732	2,032,780	-0.06(-1.01%)
Jun 26, 2023	5.664	5.824	5.664	5.790	1,715,607	+0.09(+1.54%)
Jun 23, 2023	5.654	5.732	5.635	5.703	4,315,576	-0.04(-0.68%)
Jun 22, 2023	5.878	5.888	5.732	5.742	3,325,904	-0.20(-3.44%)
Jun 21, 2023	5.888	5.995	5.820	5.946	3,048,508	+0.09(+1.50%)
Jun 20, 2023	6.189	6.189	5.781	5.859	4,761,388	-0.39(-6.23%)
Jun 16, 2023	6.063	6.272	5.956	6.248	21,115,078	+0.24(+4.05%)
Jun 15, 2023	5.936	6.043	5.879	6.005	2,710,051	+0.26(+4.49%)
May 08, 2023	5.602	5.795	5.563	5.747	6,474,293	+0.17(+3.12%)
May 05, 2023	5.263	5.626	5.263	5.572	8,496,914	+0.61(+12.28%)
May 04, 2023	5.079	5.089	4.731	4.963	10,598,991	-0.15(-2.84%)
May 03, 2023	5.476	5.476	5.079	5.108	8,516,013	-0.42(-7.53%)
May 02, 2023	6.356	6.424	5.340	5.524	7,749,124	-0.92(-14.26%)
May 01, 2023	6.521	6.583	6.434	6.443	2,263,665	-0.04(-0.60%)
Apr 28, 2023	6.530	6.617	6.414	6.482	3,907,253	-0.10(-1.47%)
Apr 27, 2023	6.385	6.637	6.385	6.579	2,300,652	+0.23(+3.66%)
Apr 26, 2023	6.434	6.463	6.327	6.346	2,608,775	-0.10(-1.50%)
Apr 25, 2023	6.559	6.608	6.404	6.443	2,948,021	-0.15(-2.35%)
Apr 24, 2023	6.772	6.801	6.564	6.598	2,705,523	-0.19(-2.85%)
Apr 21, 2023	6.772	6.811	6.704	6.791	2,007,906	+0.04(+0.57%)
Apr 20, 2023	6.695	6.840	6.695	6.753	1,523,487	+0.00(+0.00%)
Apr 19, 2023	6.762	6.791	6.656	6.753	2,281,171	-0.03(-0.43%)
Apr 18, 2023	6.791	6.855	6.733	6.782	1,601,907	+0.04(+0.57%)
Apr 17, 2023	6.685	6.762	6.646	6.743	1,572,749	+0.04(+0.58%)
Apr 14, 2023	6.675	6.777	6.637	6.704	2,507,359	+0.03(+0.43%)
Apr 13, 2023	6.579	6.719	6.530	6.675	2,606,854	+0.10(+1.47%)
Apr 12, 2023	6.724	6.748	6.540	6.579	2,368,556	-0.12(-1.73%)
Apr 11, 2023	6.762	6.854	6.656	6.695	1,941,144	-0.06(-0.86%)
Apr 10, 2023	6.588	6.782	6.569	6.753	2,694,599	+0.11(+1.60%)
Apr 06, 2023	6.714	6.724	6.637	6.646	2,072,168	-0.04(-0.58%)
Apr 05, 2023	6.704	6.729	6.579	6.685	5,952,335	-0.04(-0.58%)
Apr 04, 2023	6.966	6.980	6.685	6.724	3,159,508	-0.20(-2.93%)
Apr 03, 2023	7.014	7.072	6.869	6.927	3,000,305	-0.07(-0.97%)
Mar 31, 2023	6.927	7.004	6.917	6.995	2,892,110	+0.07(+0.98%)
Mar 30, 2023	7.014	7.053	6.908	6.927	1,376,030	-0.02(-0.28%)
Mar 29, 2023	6.879	6.941	6.830	6.946	2,277,526	+0.15(+2.13%)
Mar 28, 2023	6.859	6.874	6.704	6.801	6,079,123	-0.05(-0.71%)
Mar 27, 2023	6.956	6.995	6.811	6.850	2,254,089	-0.03(-0.42%)
Mar 24, 2023	6.714	6.898	6.637	6.879	2,018,396	+0.13(+1.86%)
Mar 23, 2023	6.830	6.932	6.680	6.753	2,679,737	-0.05(-0.71%)
Mar 22, 2023	6.956	6.990	6.791	6.801	2,126,647	-0.14(-1.95%)
Mar 21, 2023	6.937	7.004	6.927	6.937	2,530,076	+0.13(+1.85%)
Mar 20, 2023	6.753	6.898	6.738	6.811	2,949,178	+0.10(+1.44%)
Mar 17, 2023	6.724	6.791	6.666	6.714	4,502,888	-0.06(-0.86%)
Mar 16, 2023	6.646	6.840	6.617	6.772	3,510,707	+0.06(+0.86%)
Mar 15, 2023	6.733	6.758	6.521	6.714	5,110,870	-0.14(-2.05%)
Mar 14, 2023	6.951	6.989	6.777	6.854	3,588,799	+0.04(+0.57%)
Mar 13, 2023	6.931	7.028	6.773	6.816	3,823,709	-0.25(-3.54%)
Mar 10, 2023	7.307	7.336	7.018	7.066	2,822,615	-0.28(-3.80%)
Mar 09, 2023	7.490	7.562	7.312	7.345	3,354,969	-0.14(-1.93%)
Mar 08, 2023	7.336	7.509	7.312	7.490	2,679,148	+0.15(+2.10%)
Mar 07, 2023	7.432	7.528	7.288	7.336	2,795,776	-0.10(-1.30%)
Mar 06, 2023	7.393	7.586	7.389	7.432	4,034,291	+0.05(+0.65%)
Mar 03, 2023	7.326	7.470	7.283	7.384	3,190,628	+0.09(+1.19%)
Mar 02, 2023	7.230	7.369	7.134	7.297	2,671,848	-0.02(-0.26%)
Mar 01, 2023	7.307	7.437	7.254	7.316	3,868,239	+0.06(+0.80%)
Feb 28, 2023	7.461	7.490	6.850	7.259	6,918,843	-0.31(-4.07%)
Feb 27, 2023	7.702	7.711	7.562	7.567	3,224,823	-0.06(-0.76%)
Feb 24, 2023	7.711	7.711	7.451	7.625	3,148,375	-0.13(-1.74%)
Feb 23, 2023	7.750	7.807	7.605	7.759	2,706,755	+0.06(+0.75%)
Feb 22, 2023	7.730	7.807	7.658	7.702	1,858,032	-0.03(-0.37%)
Feb 21, 2023	7.971	7.990	7.705	7.730	3,852,931	-0.33(-4.06%)
Feb 17, 2023	7.942	8.111	7.899	8.058	1,964,874	+0.12(+1.45%)
Feb 16, 2023	7.990	8.054	7.932	7.942	1,620,634	-0.11(-1.32%)
Feb 15, 2023	7.894	8.058	7.894	8.048	1,613,794	+0.06(+0.72%)
Feb 14, 2023	8.038	8.096	7.937	7.990	1,733,617	-0.04(-0.48%)
Feb 13, 2023	8.010	8.087	7.990	8.029	1,798,819	+0.03(+0.36%)
Feb 10, 2023	7.961	8.038	7.909	8.000	1,802,150	+0.04(+0.48%)
Feb 09, 2023	8.154	8.193	7.952	7.961	1,796,706	-0.13(-1.55%)
Feb 08, 2023	8.183	8.202	8.029	8.087	1,502,787	-0.15(-1.87%)
Feb 07, 2023	8.135	8.289	8.034	8.241	2,412,450	+0.13(+1.66%)
Feb 06, 2023	8.096	8.164	7.990	8.106	4,205,702	-0.06(-0.71%)
Feb 03, 2023	8.414	8.452	8.159	8.164	2,694,956	-0.37(-4.29%)
Feb 02, 2023	8.549	8.587	8.452	8.529	2,480,807	+0.07(+0.80%)

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.