NYSE:ADT
ADT Inc. Stock Price (Quote)
$7.06
+0.0800 (+1.15%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $7.10 | Monday, 13th May 2024 ADT stock ended at $7.06. This is 1.15% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 1.43% from a day low at $7.00 to a day high of $7.10. |
| 90 days | $6.10 | $7.60 | |
| 52 weeks | $5.53 | $7.60 |
| Date | Open | High | Low | Close | Volume |
| Mar 17, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 16, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 15, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 14, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 13, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 10, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 09, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 08, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 07, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 06, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 03, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 02, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Mar 01, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 28, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 27, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 24, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 23, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 22, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 21, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 17, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 16, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 15, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 14, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 13, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| Feb 10, 2017 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
