ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.995	6.995	6.871	6.976	1,899,583	+0.00(+0.00%)
Jul 28, 2022	6.871	6.976	6.789	6.976	1,243,008	+0.12(+1.81%)
Jul 27, 2022	6.699	6.861	6.603	6.851	2,153,139	+0.26(+3.91%)
Jul 26, 2022	6.699	6.727	6.584	6.593	1,651,618	-0.14(-2.13%)
Jul 25, 2022	6.785	6.799	6.656	6.737	1,484,176	-0.02(-0.28%)
Jul 22, 2022	6.899	6.947	6.708	6.756	3,538,965	-0.14(-2.08%)
Jul 21, 2022	6.842	6.909	6.761	6.899	1,180,394	+0.00(+0.00%)
Jul 20, 2022	6.746	6.928	6.722	6.899	958,333	+0.11(+1.55%)
Jul 19, 2022	6.679	6.851	6.665	6.794	1,709,895	+0.25(+3.80%)
Jul 18, 2022	6.593	6.689	6.527	6.546	1,260,878	+0.04(+0.59%)
Jul 15, 2022	6.383	6.536	6.321	6.507	1,361,992	+0.21(+3.34%)
Jul 14, 2022	6.297	6.359	6.240	6.297	1,539,587	-0.07(-1.05%)
Jul 13, 2022	6.288	6.383	6.163	6.364	1,388,045	-0.03(-0.45%)
Jul 12, 2022	6.345	6.469	6.340	6.393	1,919,866	+0.07(+1.06%)
Jul 11, 2022	6.297	6.374	6.240	6.326	1,600,213	-0.03(-0.45%)
Jul 08, 2022	6.355	6.383	6.197	6.355	1,074,411	+0.04(+0.61%)
Jul 07, 2022	6.163	6.355	6.125	6.316	1,256,377	+0.23(+3.77%)
Jul 06, 2022	6.097	6.144	6.006	6.087	1,308,843	+0.01(+0.16%)
Jul 05, 2022	5.848	6.077	5.733	6.077	1,570,055	+0.07(+1.11%)
Jul 01, 2022	5.848	6.030	5.829	6.011	1,626,947	+0.13(+2.28%)
Jun 30, 2022	5.858	5.886	5.772	5.877	2,258,780	-0.04(-0.65%)
Jun 29, 2022	6.058	6.058	5.839	5.915	2,629,312	-0.17(-2.83%)
Jun 28, 2022	6.355	6.441	6.068	6.087	4,051,148	-0.21(-3.34%)
Jun 27, 2022	6.163	6.335	6.116	6.297	2,263,041	+0.13(+2.17%)
Jun 24, 2022	5.905	6.335	5.901	6.163	5,931,054	+0.29(+4.88%)
Jun 23, 2022	5.886	5.963	5.776	5.877	2,632,234	-0.03(-0.49%)
Jun 22, 2022	5.991	6.068	5.867	5.905	2,876,441	-0.16(-2.68%)
Jun 21, 2022	6.125	6.259	6.049	6.068	1,871,481	+0.05(+0.79%)
Jun 17, 2022	5.896	6.154	5.872	6.020	10,973,278	+0.14(+2.44%)
Jun 16, 2022	6.030	6.058	5.781	5.877	3,477,513	-0.31(-4.95%)
Jun 15, 2022	6.211	6.269	6.030	6.183	4,076,974	+0.10(+1.65%)
Jun 14, 2022	6.291	6.320	6.073	6.082	2,862,285	-0.19(-3.03%)
Jun 13, 2022	6.339	6.415	6.177	6.272	2,524,820	-0.26(-3.93%)
Jun 10, 2022	6.719	6.719	6.439	6.529	2,651,103	-0.34(-4.98%)
Jun 09, 2022	6.957	7.014	6.862	6.871	1,361,765	-0.13(-1.90%)
Jun 08, 2022	7.270	7.275	6.995	7.004	1,593,204	-0.30(-4.16%)
Jun 07, 2022	7.128	7.308	7.128	7.308	1,562,891	+0.08(+1.05%)
Jun 06, 2022	7.175	7.299	7.099	7.232	2,535,994	+0.14(+2.01%)
Jun 03, 2022	7.109	7.137	7.056	7.090	1,260,260	-0.08(-1.06%)
Jun 02, 2022	6.966	7.166	6.938	7.166	1,332,726	+0.22(+3.15%)
Jun 01, 2022	7.099	7.166	6.919	6.947	1,836,794	-0.16(-2.27%)
May 31, 2022	7.090	7.109	6.904	7.109	2,393,780	-0.08(-1.06%)
May 27, 2022	7.128	7.280	7.071	7.185	2,173,750	+0.20(+2.86%)
May 26, 2022	6.842	7.099	6.823	6.985	1,943,765	+0.15(+2.23%)
May 25, 2022	6.548	6.881	6.500	6.833	2,708,730	+0.25(+3.75%)
May 24, 2022	6.538	6.595	6.472	6.586	1,917,271	-0.07(-1.00%)
May 23, 2022	6.652	6.695	6.443	6.652	1,645,767	+0.03(+0.43%)
May 20, 2022	6.738	6.752	6.367	6.624	1,696,538	-0.03(-0.43%)
May 19, 2022	6.491	6.728	6.481	6.652	1,873,153	+0.10(+1.60%)
May 18, 2022	6.738	6.804	6.491	6.548	1,645,706	-0.29(-4.31%)
May 17, 2022	6.681	6.852	6.643	6.842	1,484,782	+0.32(+4.96%)
May 16, 2022	6.567	6.629	6.472	6.519	2,023,448	-0.12(-1.86%)
May 13, 2022	6.424	6.771	6.424	6.643	2,152,405	+0.29(+4.64%)
May 12, 2022	6.168	6.405	6.111	6.348	2,239,101	+0.13(+2.14%)
May 11, 2022	6.405	6.505	6.173	6.215	1,809,763	-0.19(-2.97%)
May 10, 2022	6.339	6.477	6.153	6.405	2,257,597	+0.13(+2.12%)
May 09, 2022	6.557	6.586	6.196	6.272	2,785,820	-0.38(-5.71%)
May 06, 2022	6.652	6.743	6.420	6.652	2,438,561	-0.04(-0.57%)
May 05, 2022	6.747	6.995	6.614	6.690	1,819,485	-0.20(-2.90%)
May 04, 2022	6.671	6.900	6.534	6.890	1,877,917	+0.24(+3.57%)
May 03, 2022	6.538	6.695	6.515	6.652	1,638,949	+0.13(+2.04%)

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.