Canada markets closed

ADT Inc. (ADT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.33-0.05 (-0.78%)
At close: 04:00PM EDT
6.33 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20246.446.666.256.336.336,798,131
Apr 24, 20246.366.456.336.386.386,167,900
Apr 23, 20246.306.386.226.366.362,542,600
Apr 22, 20246.256.306.166.286.283,145,600
Apr 19, 20246.176.246.166.196.193,616,200
Apr 18, 20246.196.226.126.186.182,513,400
Apr 17, 20246.196.286.176.186.183,348,500
Apr 16, 20246.206.246.106.166.163,137,500
Apr 15, 20246.366.466.206.236.232,673,500
Apr 12, 20246.476.506.346.366.364,127,100
Apr 11, 20246.476.516.356.466.462,747,800
Apr 10, 20246.556.566.396.476.472,759,900
Apr 09, 20246.536.656.536.656.653,160,800
Apr 08, 20246.416.576.416.556.553,736,100
Apr 05, 20246.286.436.266.436.435,477,300
Apr 04, 20246.426.486.276.286.283,328,500
Apr 03, 20246.346.456.326.386.384,994,400
Apr 02, 20246.436.436.306.386.386,389,300
Apr 01, 20246.736.746.486.496.499,449,900
Mar 28, 20246.766.786.686.726.725,910,300
Mar 27, 20246.526.746.526.736.736,224,600
Mar 26, 20246.606.606.466.486.485,329,700
Mar 25, 20246.446.586.416.526.524,666,800
Mar 22, 20246.586.596.386.396.3910,990,300
Mar 21, 20246.756.766.626.646.644,174,200
Mar 20, 20246.576.726.556.706.704,504,600
Mar 19, 20246.536.646.526.596.598,063,900
Mar 18, 20246.366.566.336.516.518,332,300
Mar 15, 20246.706.876.126.266.2647,730,800
Mar 14, 20246.596.786.556.776.777,815,400
Mar 13, 20246.556.666.526.636.6310,815,500
Mar 13, 20240.055 Dividend
Mar 12, 20246.566.626.516.606.559,920,200
Mar 11, 20246.536.596.496.556.5010,042,400
Mar 08, 20246.686.776.516.516.4610,175,400
Mar 07, 20247.167.166.556.716.6538,118,000
Mar 06, 20247.457.557.437.477.413,648,300
Mar 05, 20247.297.537.247.427.366,141,800
Mar 04, 20247.317.437.157.337.275,180,800
Mar 01, 20247.257.407.137.307.247,588,000
Feb 29, 20247.307.607.147.267.209,743,400
Feb 28, 20246.827.226.667.197.1313,397,100
Feb 27, 20246.666.676.496.536.483,613,100
Feb 26, 20246.716.806.616.636.572,834,100
Feb 23, 20246.636.776.606.746.682,136,100
Feb 22, 20246.676.766.606.626.562,973,500
Feb 21, 20246.716.746.666.706.641,967,200
Feb 20, 20246.816.886.726.746.682,085,400
Feb 16, 20246.806.936.806.836.771,869,400
Feb 15, 20246.807.006.786.876.811,767,800
Feb 14, 20246.736.856.676.786.722,525,600
Feb 13, 20246.776.776.536.636.572,994,400
Feb 12, 20246.817.016.816.996.932,647,300
Feb 09, 20246.666.866.626.786.722,761,900
Feb 08, 20246.636.686.576.646.581,556,900
Feb 07, 20246.626.636.386.626.564,434,600
Feb 06, 20246.576.626.526.596.542,199,500
Feb 05, 20246.486.596.386.556.501,863,000
Feb 02, 20246.506.666.366.586.532,480,400
Feb 01, 20246.536.616.456.576.521,406,300
Jan 31, 20246.566.756.456.536.483,166,000
Jan 30, 20246.526.626.486.566.512,437,200
Jan 29, 20246.616.636.366.596.543,677,800
Jan 26, 20246.816.936.596.636.572,871,500
Jan 25, 20246.457.026.446.766.706,576,300
Jan 24, 20246.456.486.166.186.131,209,100
Jan 23, 20246.436.496.266.376.321,747,300
Jan 22, 20246.356.406.276.346.291,961,200
Jan 19, 20246.186.296.106.276.221,472,000
Jan 18, 20246.176.226.096.176.121,302,300
Jan 17, 20246.066.166.026.126.071,563,700
Jan 16, 20246.236.236.116.156.102,030,700
Jan 12, 20246.456.486.286.316.261,476,600
Jan 11, 20246.536.536.366.406.351,338,400
Jan 10, 20246.486.566.376.526.471,525,300
Jan 09, 20246.566.606.516.516.461,287,300
Jan 08, 20246.506.746.496.666.601,870,400
Jan 05, 20246.396.676.326.526.473,526,800
Jan 04, 20246.416.516.366.406.352,116,800
Jan 03, 20246.836.856.426.426.372,988,800
Jan 02, 20246.757.046.667.016.955,757,600
Dec 29, 20236.856.936.746.826.762,493,900
Dec 28, 20236.746.876.726.846.781,570,500
Dec 27, 20236.776.896.726.806.742,138,000
Dec 26, 20236.686.766.626.726.661,366,400
Dec 22, 20236.566.686.566.666.601,668,100
Dec 21, 20236.586.666.466.556.502,785,600
Dec 20, 20236.746.796.556.556.501,484,800
Dec 19, 20236.706.866.666.766.701,677,200
Dec 18, 20236.866.896.626.646.583,003,200
Dec 15, 20236.876.896.726.886.826,393,000
Dec 14, 20236.706.956.706.826.764,203,900
Dec 13, 20236.376.706.246.676.614,500,100
Dec 13, 20230.035 Dividend
Dec 12, 20236.456.536.366.486.391,815,100
Dec 11, 20236.396.516.386.446.351,623,400
Dec 08, 20236.256.436.216.426.332,156,400
Dec 07, 20236.156.306.056.276.182,067,600
Dec 06, 20236.276.346.136.166.082,425,200
Dec 05, 20236.216.286.126.196.112,789,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...