ADT Inc (ADT)

Add to Watchlists
Create an Alert
6.22 +0.12  +1.97% NYSE Sep 23, 16:33 Delayed 2m USD

ADT Price:

6.22 for Sept. 23, 2019
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
Sept. 20, 2019 6.16 6.26 6.06 6.10 3.394M
Sept. 19, 2019 6.13 6.22 6.07 6.14 2.167M
Sept. 18, 2019 6.01 6.14 5.93 6.14 858903.0
Sept. 17, 2019 6.01 6.05 5.89 6.02 1.150M
Sept. 16, 2019 5.91 6.27 5.88 6.05 4.150M
Sept. 13, 2019 6.00 6.01 5.84 5.94 1.536M
Sept. 12, 2019 5.89 6.00 5.70 5.97 1.638M
Sept. 11, 2019 6.05 6.11 5.84 5.96 2.656M
Sept. 10, 2019 5.66 6.05 5.585 6.05 2.562M
Sept. 9, 2019 5.43 5.71 5.35 5.69 2.645M
Sept. 6, 2019 5.33 5.38 5.28 5.34 1.352M
Sept. 5, 2019 5.09 5.31 5.07 5.31 1.962M
Sept. 4, 2019 4.79 4.945 4.765 4.94 1.257M
Sept. 3, 2019 4.70 4.78 4.57 4.77 1.276M
Aug. 30, 2019 4.74 4.89 4.72 4.76 963841.0
Aug. 29, 2019 4.75 4.92 4.69 4.70 1.029M
Aug. 28, 2019 4.57 4.74 4.55 4.72 1.004M
Aug. 27, 2019 4.69 4.71 4.56 4.57 1.356M
Aug. 26, 2019 4.65 4.67 4.61 4.65 774978.0
Aug. 23, 2019 4.72 4.79 4.57 4.60 1.044M
Aug. 22, 2019 4.65 4.84 4.65 4.77 2.693M
Aug. 21, 2019 4.72 4.76 4.635 4.68 2.047M
Aug. 20, 2019 4.75 4.800 4.65 4.68 2.013M
Aug. 19, 2019 4.65 4.79 4.56 4.79 2.704M
Aug. 16, 2019 4.40 4.55 4.348 4.53 1.637M

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

Price Benchmarks

Benchmarks
Q2Earth Inc 0.039
Hertz Global Holdings Inc 13.69
Fleetcor Technologies Inc 287.72

Price Range, Past 5 Years

Minimum 4.35 Aug 14 2019
Maximum 12.86 Feb 02 2018
Average 7.765

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.