ADT Inc (ADT)

7.02 -0.02  -0.28% NYSE Feb 18, 20:00 Delayed 2m USD

ADT Price:

7.02 for Feb. 18, 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
Feb. 18, 2020 7.00 7.04 6.92 7.02 638235.0
Feb. 14, 2020 6.97 7.069 6.90 7.04 1.302M
Feb. 13, 2020 6.97 6.98 6.81 6.95 926764.0
Feb. 12, 2020 6.90 7.10 6.87 7.01 2.044M
Feb. 11, 2020 6.65 6.84 6.56 6.83 1.517M
Feb. 10, 2020 6.55 6.67 6.505 6.61 1.001M
Feb. 7, 2020 6.56 6.61 6.46 6.59 658351.0
Feb. 6, 2020 6.59 6.68 6.50 6.55 818606.0
Feb. 5, 2020 6.45 6.57 6.43 6.57 1.337M
Feb. 4, 2020 6.34 6.445 6.32 6.37 758041.0
Feb. 3, 2020 6.20 6.37 6.15 6.25 842526.0
Jan. 31, 2020 6.30 6.40 6.17 6.20 1.117M
Jan. 30, 2020 6.44 6.545 6.25 6.36 1.487M
Jan. 29, 2020 6.46 6.535 6.43 6.51 970625.0
Jan. 28, 2020 6.50 6.56 6.395 6.46 1.301M
Jan. 27, 2020 6.40 6.48 6.31 6.45 1.133M
Jan. 24, 2020 6.62 6.65 6.365 6.50 1.564M
Jan. 23, 2020 6.50 6.67 6.37 6.60 1.230M
Jan. 22, 2020 6.45 6.64 6.45 6.52 1.281M
Jan. 21, 2020 6.49 6.54 6.32 6.43 1.344M
Jan. 17, 2020 6.51 6.59 6.26 6.50 1.965M
Jan. 16, 2020 6.39 6.60 6.385 6.49 2.069M
Jan. 15, 2020 6.40 6.49 6.33 6.40 1.733M
Jan. 14, 2020 6.27 6.465 6.22 6.40 1.500M
Jan. 13, 2020 6.26 6.38 6.02 6.30 1.754M

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
Upwork Inc 9.19
Advanced Emissions Solutions Inc 12.40
AGCO Corp 66.61

Price Range, Past 5 Years

Minimum 4.35 Aug 14 2019
Maximum 12.86 Feb 02 2018
Average 7.700
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.