Home

ADT Inc. Common Stock (ADT)

8.7100
-0.0400 (-0.46%)
NYSE · Last Trade: Oct 24th, 12:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ADT Inc. Common Stock (ADT)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.758.818.678.715,223,1018.71
10/22/20258.708.778.658.756,866,5538.75
10/21/20258.578.728.578.705,862,6748.70
10/20/20258.648.678.568.575,438,6368.57
10/17/20258.518.638.488.626,879,6898.62
10/16/20258.598.618.488.535,969,5448.53
10/15/20258.578.698.558.606,600,1778.60
10/14/20258.458.578.458.557,458,6178.55
10/13/20258.508.538.438.516,703,8228.51
10/10/20258.618.708.378.377,764,9728.37
10/09/20258.628.678.598.636,131,2748.63
10/08/20258.678.728.678.657,489,8228.65
10/07/20258.708.748.538.588,416,3978.58
10/06/20258.828.848.688.716,293,8108.71
10/03/20258.768.858.758.805,809,0478.80
10/02/20258.678.768.628.758,313,9708.75
10/01/20258.698.868.648.688,904,8298.68
9/30/20258.788.788.668.717,289,2968.71
9/29/20258.828.868.768.795,499,0558.79
9/26/20258.648.818.628.819,369,7098.81
9/25/20258.558.638.498.608,520,8878.60
9/24/20258.618.648.558.597,825,7048.59
9/23/20258.768.818.588.587,214,3298.58
9/22/20258.598.788.578.7411,472,1058.74
9/19/20258.698.718.558.5722,313,9268.57
9/18/20258.628.678.568.6511,566,5638.65
9/17/20258.718.808.608.618,971,9298.61
9/16/20258.778.868.658.687,453,7558.68
9/15/20258.888.948.758.779,333,0068.77
9/12/20258.818.878.788.836,673,6538.83
9/11/20258.568.868.558.8512,415,6468.85
9/10/20258.548.638.528.609,021,2858.54
9/09/20258.608.648.578.607,017,9558.54
9/08/20258.748.748.628.627,561,5698.56
9/05/20258.828.888.688.7019,527,0948.64
9/04/20258.738.858.698.8213,204,5858.76
9/03/20258.578.698.568.6710,774,4338.61
9/02/20258.668.708.578.599,622,3438.54
8/29/20258.688.778.678.717,020,1028.65
8/28/20258.758.758.608.687,972,6468.62
8/27/20258.678.798.668.769,273,3818.70
8/26/20258.778.808.678.6810,801,4548.62
8/25/20258.828.848.758.766,447,5868.70
8/22/20258.688.868.658.817,939,1998.75
8/21/20258.678.768.608.648,883,8698.58
8/20/20258.868.868.698.7211,755,4548.66
8/19/20258.688.858.668.839,449,6758.77
8/18/20258.648.688.598.655,698,6488.59
8/15/20258.698.738.578.689,315,9868.62
8/14/20258.708.768.608.677,516,6458.61
8/13/20258.508.818.498.7818,287,7438.72
8/12/20258.378.528.348.5110,188,3298.46
8/11/20258.438.488.348.377,765,2048.32
8/08/20258.458.478.398.429,323,4278.37
8/07/20258.638.658.398.458,175,8378.40
8/06/20258.418.588.398.5811,810,0248.53
8/05/20258.478.498.338.4012,582,0738.35
8/04/20258.358.458.348.4514,912,7058.40
8/01/20258.348.388.158.3017,647,1228.25
7/31/20258.358.438.348.3512,377,1368.30
7/30/20258.338.398.338.3613,872,9048.31
7/29/20258.388.498.338.3422,943,7218.29
7/28/20258.478.478.348.3617,446,7798.31
7/25/20258.488.698.358.4438,555,2218.39
7/24/20258.378.808.298.6725,713,3678.61