ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	9.808	9.986	9.770	9.836	1,669,294	-0.09(-0.94%)
Jul 29, 2021	9.930	10.09	9.911	9.930	956,936	+0.14(+1.44%)
Jul 28, 2021	9.686	9.902	9.602	9.789	1,145,972	+0.03(+0.29%)
Jul 27, 2021	9.883	9.902	9.639	9.761	1,606,063	-0.23(-2.25%)
Jul 26, 2021	9.808	9.995	9.761	9.986	1,173,774	+0.20(+2.01%)
Jul 23, 2021	9.836	9.836	9.644	9.789	796,631	+0.08(+0.87%)
Jul 22, 2021	9.817	9.817	9.606	9.705	1,776,586	-0.15(-1.52%)
Jul 21, 2021	9.667	9.892	9.611	9.855	1,580,733	+0.16(+1.64%)
Jul 20, 2021	9.480	9.892	9.461	9.695	2,757,558	+0.26(+2.78%)
Jul 19, 2021	9.386	9.452	9.152	9.433	4,229,252	-0.11(-1.18%)
Jul 16, 2021	9.789	9.817	9.517	9.545	2,036,395	-0.16(-1.64%)
Jul 15, 2021	9.714	9.836	9.583	9.705	2,022,826	-0.08(-0.86%)
Jul 14, 2021	9.873	9.981	9.761	9.789	1,592,943	-0.09(-0.95%)
Jul 13, 2021	9.920	9.977	9.836	9.883	1,874,928	-0.12(-1.22%)
Jul 12, 2021	9.920	10.01	9.798	10.00	1,485,343	+0.03(+0.28%)
Jul 09, 2021	9.827	10.06	9.733	9.977	1,370,599	+0.27(+2.80%)
Jul 08, 2021	9.573	9.817	9.358	9.705	2,975,515	-0.12(-1.24%)
Jul 07, 2021	10.04	10.08	9.756	9.827	1,614,750	-0.21(-2.06%)
Jul 06, 2021	10.00	10.05	9.855	10.03	2,865,948	-0.05(-0.47%)
Jul 02, 2021	10.27	10.27	10.03	10.08	1,489,473	-0.13(-1.29%)
Jul 01, 2021	10.15	10.26	10.11	10.21	1,763,391	+0.09(+0.93%)
Jun 30, 2021	10.26	10.26	10.04	10.12	2,512,344	-0.15(-1.46%)
Jun 29, 2021	10.36	10.48	10.27	10.27	1,584,067	-0.07(-0.73%)
Jun 28, 2021	10.43	10.43	10.26	10.34	1,748,565	-0.04(-0.36%)
Jun 25, 2021	10.28	10.44	10.25	10.38	2,756,050	+0.11(+1.10%)
Jun 24, 2021	10.17	10.40	9.958	10.27	4,277,155	+0.19(+1.86%)
Jun 23, 2021	10.66	10.69	9.958	10.08	5,125,883	-0.53(-5.03%)
Jun 22, 2021	10.54	10.66	10.32	10.61	3,811,501	+0.04(+0.35%)
Jun 21, 2021	10.27	10.62	10.27	10.58	1,892,513	+0.36(+3.49%)
Jun 18, 2021	10.74	10.77	10.19	10.22	4,445,568	-0.66(-6.03%)
Jun 17, 2021	10.82	10.99	10.73	10.88	1,884,674	+0.10(+0.96%)
Jun 16, 2021	10.73	10.82	10.64	10.77	1,462,006	+0.05(+0.48%)
Jun 15, 2021	10.82	10.85	10.65	10.72	1,400,271	-0.11(-1.04%)
Jun 14, 2021	10.89	10.97	10.76	10.83	2,399,874	-0.04(-0.34%)
Jun 11, 2021	10.77	10.99	10.76	10.87	2,088,084	+0.10(+0.95%)
Jun 10, 2021	10.80	11.01	10.69	10.77	2,475,462	+0.01(+0.09%)
Jun 09, 2021	10.81	10.92	10.61	10.76	2,804,826	-0.04(-0.35%)
Jun 08, 2021	10.46	11.00	10.41	10.80	4,877,325	+0.40(+3.87%)
Jun 07, 2021	10.37	10.50	10.24	10.39	3,616,072	+0.07(+0.72%)
Jun 04, 2021	9.909	10.38	9.848	10.32	4,095,239	+0.50(+5.14%)
Jun 03, 2021	9.656	9.881	9.638	9.815	4,582,058	+0.13(+1.35%)
Jun 02, 2021	9.750	9.806	9.647	9.684	4,315,394	-0.08(-0.86%)
Jun 01, 2021	9.722	9.787	9.638	9.769	1,750,643	+0.10(+1.06%)
May 28, 2021	9.703	9.783	9.638	9.666	1,591,229	-0.03(-0.29%)
May 27, 2021	9.591	9.783	9.591	9.694	2,457,700	+0.12(+1.27%)
May 26, 2021	9.572	9.703	9.526	9.572	2,128,938	+0.07(+0.69%)
May 25, 2021	9.815	9.970	9.460	9.507	4,058,032	-0.30(-3.05%)
May 24, 2021	9.619	9.899	9.571	9.806	6,580,608	+0.27(+2.84%)
May 21, 2021	9.535	9.619	9.432	9.535	3,767,601	+0.07(+0.79%)
May 20, 2021	9.049	9.591	9.011	9.460	9,708,057	+0.45(+4.98%)
May 19, 2021	8.768	9.105	8.694	9.011	8,227,594	+0.13(+1.47%)
May 18, 2021	8.637	8.890	8.572	8.881	3,015,005	+0.30(+3.49%)
May 17, 2021	8.581	8.637	8.408	8.581	4,439,652	-0.11(-1.29%)
May 14, 2021	8.778	8.778	8.619	8.694	3,018,073	+0.02(+0.22%)
May 13, 2021	8.881	9.077	8.563	8.675	5,693,201	-0.21(-2.32%)
May 12, 2021	8.834	9.283	8.762	8.881	10,380,946	+0.04(+0.42%)
May 11, 2021	8.497	9.011	8.479	8.843	4,223,119	-0.02(-0.21%)
May 10, 2021	9.096	9.133	8.796	8.862	3,105,418	-0.20(-2.17%)
May 07, 2021	8.824	9.156	8.796	9.058	2,539,019	+0.16(+1.79%)
May 06, 2021	7.843	8.899	7.703	8.899	6,792,009	+0.29(+3.37%)
May 05, 2021	8.675	8.694	8.352	8.609	3,477,553	-0.02(-0.22%)
May 04, 2021	8.703	8.881	8.572	8.628	5,412,149	-0.18(-2.02%)

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.