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%)

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.