ADT Inc (ADT)

4.08 -0.01  -0.24% NYSE Apr 2, 12:35 Delayed 2m USD

ADT Price:

4.08 for April 2, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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
April 1, 2020 4.22 4.295 4.04 4.09 1.915M
March 31, 2020 4.35 4.545 4.25 4.32 1.825M
March 30, 2020 4.60 4.65 4.26 4.34 2.036M
March 27, 2020 4.66 4.77 4.285 4.71 1.398M
March 26, 2020 4.51 4.80 4.392 4.66 3.833M
March 25, 2020 4.42 4.69 4.19 4.42 3.200M
March 24, 2020 3.95 4.41 3.94 4.32 2.831M
March 23, 2020 3.88 4.00 3.405 3.72 3.053M
March 20, 2020 4.03 4.18 3.85 3.87 5.600M
March 19, 2020 3.81 4.45 3.69 3.97 3.568M
March 18, 2020 3.97 4.12 3.78 3.84 2.323M
March 17, 2020 4.14 4.47 3.877 4.30 3.386M
March 16, 2020 4.33 4.33 3.855 4.03 4.080M
March 13, 2020 5.12 5.20 4.67 4.70 2.643M
March 12, 2020 4.42 4.83 3.93 4.83 3.137M
March 11, 2020 5.10 5.14 4.715 4.75 3.406M
March 10, 2020 5.43 5.47 4.90 5.24 1.863M
March 9, 2020 5.41 5.49 5.18 5.27 1.781M
March 6, 2020 5.78 6.30 5.65 5.92 3.959M
March 5, 2020 6.61 6.72 6.19 6.27 2.824M
March 4, 2020 6.45 6.77 6.37 6.77 1.568M
March 3, 2020 6.61 6.86 6.275 6.32 1.740M
March 2, 2020 6.38 6.60 6.03 6.60 2.037M
Feb. 28, 2020 6.25 6.39 6.065 6.39 1.907M
Feb. 27, 2020 6.16 6.70 6.04 6.44 1.983M

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.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 3.72 Mar 23 2020
Maximum 12.86 Feb 02 2018
Average 7.562
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.