ADT Inc. Common Stock (ADT)

6.5000
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 12:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ADT Inc. Common Stock (ADT)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20266.466.556.406.507,804,8936.50
6/29/20266.506.506.386.509,931,7976.50
6/26/20266.286.456.286.3912,233,9836.39
6/25/20266.576.586.246.307,766,5156.30
6/24/20266.596.636.546.558,403,4586.55
6/23/20266.506.616.506.568,310,9826.56
6/22/20266.556.636.536.599,907,3636.59
6/18/20266.466.636.456.5817,846,4866.58
6/17/20266.696.736.456.488,214,7406.48
6/16/20266.726.806.706.727,278,0106.72
6/15/20266.866.906.656.709,453,2686.70
6/12/20266.776.836.726.807,420,5246.80
6/11/20266.656.776.626.728,147,1926.72
6/10/20266.726.826.666.708,664,0406.64
6/09/20266.726.796.666.769,396,8436.70
6/08/20266.776.816.656.6710,474,8286.62
6/05/20266.776.836.716.798,668,0236.73
6/04/20266.746.826.676.749,020,8516.68
6/03/20266.826.826.646.669,011,6206.61
6/02/20266.756.806.726.7912,501,8816.73
6/01/20266.766.766.606.7411,911,7076.68
5/29/20266.806.826.716.718,628,8816.65
5/28/20266.846.916.806.818,111,4796.75
5/27/20266.987.036.836.839,925,1186.77
5/26/20266.957.006.896.939,014,2676.87
5/22/20267.007.086.966.975,884,1966.91
5/21/20266.907.046.847.009,109,4136.94
5/20/20266.897.006.806.9810,888,5466.92
5/19/20266.946.986.866.8713,882,7806.81
5/18/20266.856.986.826.9810,554,0066.92
5/15/20266.936.966.826.8311,342,9536.77
5/14/20266.926.966.836.918,186,3276.85
5/13/20266.896.996.746.8413,236,8706.78
5/12/20266.826.846.706.8212,550,4136.76
5/11/20266.856.896.756.7914,176,8496.73
5/08/20266.946.946.836.8717,692,9876.81
5/07/20266.967.046.856.9020,141,8696.84
5/06/20267.127.156.966.9840,014,3886.92
5/05/20267.157.186.997.0118,535,7436.95
5/04/20267.197.256.987.0654,783,1877.00
5/01/20267.607.647.507.558,607,5257.49
4/30/20267.607.747.417.5313,548,5057.47
4/29/20267.177.217.127.178,318,4637.11
4/28/20267.247.287.147.197,520,7247.13
4/27/20267.227.317.187.225,769,9607.16
4/24/20267.227.297.177.265,086,8227.20
4/23/20267.257.327.167.245,120,4897.18
4/22/20267.237.347.217.295,736,3977.23
4/21/20267.287.337.147.187,551,7987.12
4/20/20267.207.367.207.287,452,2937.22
4/17/20267.197.347.167.276,314,0867.21
4/16/20267.017.126.997.096,714,0347.03
4/15/20266.987.076.966.985,634,5386.92
4/14/20266.897.006.886.987,748,3106.92
4/13/20266.706.886.676.878,968,8816.81
4/10/20266.836.876.716.737,732,5816.67
4/09/20266.786.886.726.838,384,8706.77
4/08/20266.756.916.756.848,929,3406.78
4/07/20266.626.656.516.608,486,9906.55
4/06/20266.596.706.596.668,026,5416.61
4/02/20266.466.636.436.629,720,7326.57
4/01/20266.596.676.526.5510,702,5696.50