ADT Inc (ADT)

7.72 -0.01  -0.13% NYSE Nov 12, 20:00 Delayed 2m USD

ADT Price:

7.72 for Nov. 12, 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
Nov. 12, 2019 7.65 7.80 7.57 7.72 1.806M
Nov. 11, 2019 7.90 7.917 7.71 7.73 1.046M
Nov. 8, 2019 7.79 7.97 7.69 7.95 916622.0
Nov. 7, 2019 7.94 7.99 7.68 7.79 1.311M
Nov. 6, 2019 8.07 8.09 7.83 7.87 1.198M
Nov. 5, 2019 8.08 8.105 8.01 8.04 1.729M
Nov. 4, 2019 7.93 8.05 7.87 8.00 1.708M
Nov. 1, 2019 7.80 7.98 7.759 7.92 1.235M
Oct. 31, 2019 7.87 7.921 7.67 7.74 1.261M
Oct. 30, 2019 7.96 7.98 7.75 7.96 1.037M
Oct. 29, 2019 7.75 7.93 7.70 7.93 1.129M
Oct. 28, 2019 7.66 7.98 7.66 7.77 2.190M
Oct. 25, 2019 7.62 7.73 7.525 7.70 1.517M
Oct. 24, 2019 7.70 7.75 7.43 7.59 2.266M
Oct. 23, 2019 7.65 7.76 7.455 7.65 2.647M
Oct. 22, 2019 7.15 7.64 7.10 7.63 2.380M
Oct. 21, 2019 7.38 7.51 7.19 7.22 1.385M
Oct. 18, 2019 7.05 7.38 7.05 7.38 1.032M
Oct. 17, 2019 7.09 7.19 6.99 7.01 1.233M
Oct. 16, 2019 6.76 7.10 6.74 7.10 1.736M
Oct. 15, 2019 6.61 6.87 6.595 6.74 1.009M
Oct. 14, 2019 6.56 6.65 6.475 6.59 515819.0
Oct. 11, 2019 6.50 6.66 6.489 6.58 989383.0
Oct. 10, 2019 6.26 6.41 6.23 6.41 860671.0
Oct. 9, 2019 6.23 6.305 6.19 6.26 456260.0

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

Price Benchmarks

Benchmarks
Q2Earth Inc 0.0151
Advanced Emissions Solutions Inc 12.50
AGCO Corp 78.94

Price Range, Past 5 Years

Minimum 4.35 Aug 14 2019
Maximum 12.86 Feb 02 2018
Average 7.712
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.