Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Inc. Common Stock (NY: ADT )

8.190 +0.070 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2025 8.160 8.390 8.040 8.190 29,954,260 +0.07(+0.86%)
Feb 27, 2025 7.930 8.330 7.670 8.120 28,329,120 +0.59(+7.84%)
Feb 26, 2025 7.610 7.640 7.490 7.530 13,410,775 -0.05(-0.66%)
Feb 25, 2025 7.300 7.610 7.300 7.580 12,789,015 +0.20(+2.71%)
Feb 24, 2025 7.370 7.410 7.280 7.380 8,520,918 +0.03(+0.41%)
Feb 21, 2025 7.510 7.530 7.300 7.350 7,182,680 -0.12(-1.61%)
Feb 20, 2025 7.420 7.500 7.370 7.470 5,772,317 +0.03(+0.40%)
Feb 19, 2025 7.380 7.500 7.360 7.440 5,546,759 -0.04(-0.53%)
Feb 18, 2025 7.600 7.610 7.450 7.480 7,215,502 -0.09(-1.19%)
Feb 14, 2025 7.530 7.665 7.530 7.570 6,332,997 +0.07(+0.93%)
Feb 13, 2025 7.370 7.515 7.320 7.500 8,831,125 +0.19(+2.60%)
Feb 12, 2025 7.370 7.440 7.315 7.310 5,014,896 -0.17(-2.27%)
Feb 11, 2025 7.330 7.520 7.310 7.480 6,621,698 +0.10(+1.36%)
Feb 10, 2025 7.540 7.560 7.380 7.380 4,321,421 -0.16(-2.12%)
Feb 07, 2025 7.570 7.620 7.505 7.540 5,520,923 +0.00(+0.00%)
Feb 06, 2025 7.490 7.600 7.475 7.540 5,449,607 +0.03(+0.40%)
Feb 05, 2025 7.750 7.815 7.470 7.510 8,303,833 -0.26(-3.35%)
Feb 04, 2025 7.600 7.800 7.600 7.770 9,700,625 +0.10(+1.30%)
Feb 03, 2025 7.510 7.740 7.460 7.670 8,151,852 -0.01(-0.13%)
Jan 31, 2025 7.750 7.805 7.665 7.680 6,486,938 -0.08(-1.03%)
Jan 30, 2025 7.680 7.800 7.680 7.760 5,480,316 +0.16(+2.11%)
Jan 29, 2025 7.580 7.650 7.555 7.600 5,377,736 +0.04(+0.53%)
Jan 28, 2025 7.600 7.670 7.525 7.560 6,379,030 -0.06(-0.79%)
Jan 27, 2025 7.420 7.680 7.420 7.620 6,628,951 +0.14(+1.87%)
Jan 24, 2025 7.420 7.530 7.405 7.480 3,837,837 +0.08(+1.08%)
Jan 23, 2025 7.270 7.460 7.250 7.400 5,416,365 +0.13(+1.79%)
Jan 22, 2025 7.290 7.340 7.244 7.270 3,806,238 -0.01(-0.14%)
Jan 21, 2025 7.300 7.340 7.250 7.280 3,668,314 +0.01(+0.14%)
Jan 17, 2025 7.280 7.290 7.190 7.270 4,943,477 +0.05(+0.69%)
Jan 16, 2025 7.210 7.235 7.170 7.220 3,802,304 +0.00(+0.00%)
Jan 15, 2025 7.250 7.280 7.165 7.220 4,852,257 +0.14(+1.98%)
Jan 14, 2025 6.990 7.120 6.985 7.080 6,819,529 +0.16(+2.31%)
Jan 13, 2025 6.800 6.920 6.785 6.920 5,674,173 +0.05(+0.73%)
Jan 10, 2025 6.940 7.000 6.860 6.870 3,667,910 -0.16(-2.28%)
Jan 08, 2025 6.950 7.050 6.930 7.030 4,957,615 +0.03(+0.43%)
Jan 07, 2025 7.140 7.145 6.980 7.000 5,242,084 -0.11(-1.55%)
Jan 06, 2025 7.140 7.250 7.070 7.110 5,220,429 +0.03(+0.42%)
Jan 03, 2025 7.000 7.100 6.950 7.080 4,345,797 +0.10(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.