Australia markets closed

ADT Inc. (ADT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.38+0.02 (+0.31%)
At close: 04:00PM EDT
6.40 +0.02 (+0.31%)
Pre-market: 07:25AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.366.456.336.386.386,165,700
23 Apr 20246.306.386.226.366.362,542,600
22 Apr 20246.256.306.166.286.283,145,600
19 Apr 20246.176.246.166.196.193,616,200
18 Apr 20246.196.226.126.186.182,513,400
17 Apr 20246.196.286.176.186.183,348,500
16 Apr 20246.206.246.106.166.163,137,500
15 Apr 20246.366.466.206.236.232,673,500
12 Apr 20246.476.506.346.366.364,127,100
11 Apr 20246.476.516.356.466.462,747,800
10 Apr 20246.556.566.396.476.472,759,900
09 Apr 20246.536.656.536.656.653,160,800
08 Apr 20246.416.576.416.556.553,736,100
05 Apr 20246.286.436.266.436.435,477,300
04 Apr 20246.426.486.276.286.283,328,500
03 Apr 20246.346.456.326.386.384,994,400
02 Apr 20246.436.436.306.386.386,389,300
01 Apr 20246.736.746.486.496.499,449,900
28 Mar 20246.766.786.686.726.725,910,300
27 Mar 20246.526.746.526.736.736,224,600
26 Mar 20246.606.606.466.486.485,329,700
25 Mar 20246.446.586.416.526.524,666,800
22 Mar 20246.586.596.386.396.3910,990,300
21 Mar 20246.756.766.626.646.644,174,200
20 Mar 20246.576.726.556.706.704,504,600
19 Mar 20246.536.646.526.596.598,063,900
18 Mar 20246.366.566.336.516.518,332,300
15 Mar 20246.706.876.126.266.2647,730,800
14 Mar 20246.596.786.556.776.777,815,400
13 Mar 20246.556.666.526.636.6310,815,500
13 Mar 20240.055 Dividend
12 Mar 20246.566.626.516.606.559,920,200
11 Mar 20246.536.596.496.556.5010,042,400
08 Mar 20246.686.776.516.516.4610,175,400
07 Mar 20247.167.166.556.716.6538,118,000
06 Mar 20247.457.557.437.477.413,648,300
05 Mar 20247.297.537.247.427.366,141,800
04 Mar 20247.317.437.157.337.275,180,800
01 Mar 20247.257.407.137.307.247,588,000
29 Feb 20247.307.607.147.267.209,743,400
28 Feb 20246.827.226.667.197.1313,397,100
27 Feb 20246.666.676.496.536.483,613,100
26 Feb 20246.716.806.616.636.572,834,100
23 Feb 20246.636.776.606.746.682,136,100
22 Feb 20246.676.766.606.626.562,973,500
21 Feb 20246.716.746.666.706.641,967,200
20 Feb 20246.816.886.726.746.682,085,400
16 Feb 20246.806.936.806.836.771,869,400
15 Feb 20246.807.006.786.876.811,767,800
14 Feb 20246.736.856.676.786.722,525,600
13 Feb 20246.776.776.536.636.572,994,400
12 Feb 20246.817.016.816.996.932,647,300
09 Feb 20246.666.866.626.786.722,761,900
08 Feb 20246.636.686.576.646.581,556,900
07 Feb 20246.626.636.386.626.564,434,600
06 Feb 20246.576.626.526.596.542,199,500
05 Feb 20246.486.596.386.556.501,863,000
02 Feb 20246.506.666.366.586.532,480,400
01 Feb 20246.536.616.456.576.521,406,300
31 Jan 20246.566.756.456.536.483,166,000
30 Jan 20246.526.626.486.566.512,437,200
29 Jan 20246.616.636.366.596.543,677,800
26 Jan 20246.816.936.596.636.572,871,500
25 Jan 20246.457.026.446.766.706,576,300
24 Jan 20246.456.486.166.186.131,209,100
23 Jan 20246.436.496.266.376.321,747,300
22 Jan 20246.356.406.276.346.291,961,200
19 Jan 20246.186.296.106.276.221,472,000
18 Jan 20246.176.226.096.176.121,302,300
17 Jan 20246.066.166.026.126.071,563,700
16 Jan 20246.236.236.116.156.102,030,700
12 Jan 20246.456.486.286.316.261,476,600
11 Jan 20246.536.536.366.406.351,338,400
10 Jan 20246.486.566.376.526.471,525,300
09 Jan 20246.566.606.516.516.461,287,300
08 Jan 20246.506.746.496.666.601,870,400
05 Jan 20246.396.676.326.526.473,526,800
04 Jan 20246.416.516.366.406.352,116,800
03 Jan 20246.836.856.426.426.372,988,800
02 Jan 20246.757.046.667.016.955,757,600
29 Dec 20236.856.936.746.826.762,493,900
28 Dec 20236.746.876.726.846.781,570,500
27 Dec 20236.776.896.726.806.742,138,000
26 Dec 20236.686.766.626.726.661,366,400
22 Dec 20236.566.686.566.666.601,668,100
21 Dec 20236.586.666.466.556.502,785,600
20 Dec 20236.746.796.556.556.501,484,800
19 Dec 20236.706.866.666.766.701,677,200
18 Dec 20236.866.896.626.646.583,003,200
15 Dec 20236.876.896.726.886.826,393,000
14 Dec 20236.706.956.706.826.764,203,900
13 Dec 20236.376.706.246.676.614,500,100
13 Dec 20230.035 Dividend
12 Dec 20236.456.536.366.486.391,815,100
11 Dec 20236.396.516.386.446.351,623,400
08 Dec 20236.256.436.216.426.332,156,400
07 Dec 20236.156.306.056.276.182,067,600
06 Dec 20236.276.346.136.166.082,425,200
05 Dec 20236.216.286.126.196.112,789,700
04 Dec 20236.136.376.116.226.133,462,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...