ADT Inc.

ADT · NYSE

Prices in USD

Historical prices

ADT Inc. (ADT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 20269.879.889.859.869.8653,895,400
Oct 29, 20269.8810.009.399.879.87163,862,300
Oct 28, 20267.157.607.017.417.4122,601,000
Oct 27, 20266.906.926.816.876.874,997,500
Oct 26, 20266.936.976.856.886.884,603,100
Oct 23, 20266.966.966.886.906.904,612,700
Oct 22, 20266.767.006.766.996.996,315,200
Oct 21, 20266.796.856.756.806.806,214,800
Oct 20, 20266.806.826.736.796.797,112,900
Oct 19, 20266.846.856.656.706.705,400,600
Oct 16, 20266.906.986.836.876.875,674,300
Oct 15, 20266.676.906.646.866.865,943,500
Oct 14, 20266.566.626.526.606.607,509,500
Oct 13, 20266.536.636.466.616.617,252,400
Oct 12, 20266.466.556.416.456.458,243,400
Oct 9, 20266.456.486.376.436.435,811,800
Oct 8, 20266.306.516.286.506.509,187,800
Oct 7, 20266.326.396.276.306.308,640,200
Oct 6, 20266.246.406.206.366.367,169,600
Oct 5, 20266.276.336.196.216.216,388,600
Oct 2, 20266.286.356.216.256.255,226,600
Oct 1, 20266.116.246.036.236.238,876,000
Sep 30, 20266.136.206.086.086.087,121,800
Sep 29, 20266.216.226.076.146.148,921,800
Sep 28, 20266.326.376.156.196.198,386,700