ADT Inc (ADT)

Add to Watchlists
Create an Alert
6.19 -0.03  -0.48% NYSE May 24, 20:00 Delayed 2m USD

ADT Price:

6.19 for May 24, 2019
View 4,000+ financial data types
Browse...
View Full Chart

ADT Inc Price Chart

Export Data
Save Image
Print Image

ADT Inc Historical Price Data

View and export this data going back to 2018. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 24, 2019 6.25 6.28 6.14 6.19 1.851M
May 23, 2019 6.26 6.355 6.17 6.22 2.522M
May 22, 2019 6.26 6.50 6.22 6.33 2.743M
May 21, 2019 6.14 6.395 6.095 6.33 2.761M
May 20, 2019 6.01 6.165 5.95 6.07 2.328M
May 17, 2019 6.19 6.26 6.03 6.07 3.461M
May 16, 2019 6.14 6.41 6.14 6.27 2.493M
May 15, 2019 6.08 6.215 5.98 6.13 2.233M
May 14, 2019 5.99 6.22 5.96 6.10 2.271M
May 13, 2019 6.10 6.11 5.89 5.98 3.391M
May 10, 2019 6.35 6.45 6.29 6.37 2.798M
May 9, 2019 6.11 6.39 5.89 6.35 3.722M
May 8, 2019 6.80 6.80 6.18 6.18 7.189M
May 7, 2019 6.88 7.02 6.88 6.95 2.599M
May 6, 2019 6.75 7.01 6.69 6.99 1.516M
May 3, 2019 6.73 6.90 6.66 6.87 1.868M
May 2, 2019 6.64 6.74 6.62 6.74 2.189M
May 1, 2019 6.61 6.71 6.555 6.63 1.189M
April 30, 2019 6.65 6.67 6.54 6.59 1.591M
April 29, 2019 6.47 6.69 6.46 6.68 2.137M
April 26, 2019 6.31 6.48 6.265 6.44 2.697M
April 25, 2019 6.50 6.53 6.29 6.29 1.920M
April 24, 2019 6.65 6.66 6.49 6.54 1.880M
April 23, 2019 6.66 6.72 6.64 6.66 1.387M
April 22, 2019 6.66 6.685 6.59 6.66 954619.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

ADT Price Benchmarks

Benchmarks
Q2Earth Inc 0.022
Colfax Corp 25.07
Deere & Co 138.95

ADT Price Range, Past 5 Years

Minimum 5.98 May 13 2019
Maximum 12.86 Feb 02 2018
Average 8.252

Price Excel Add-In Codes

  • Metric Code: price
  • Data Point Example: =YCP("ADT", "price")
  • Data Series Example: =YCS("ADT", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.