Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ADT Inc (NY: ADT )

6.430 +0.100 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.760	6.707	6.680	6.720	5,910,391	-0.01(-0.15%)
Mar 27, 2024	6.520	6.740	6.520	6.730	6,224,635	+0.25(+3.86%)
Mar 26, 2024	6.600	6.600	6.460	6.480	5,329,689	-0.04(-0.61%)
Mar 25, 2024	6.440	6.580	6.410	6.520	4,666,818	+0.13(+2.03%)
Mar 22, 2024	6.580	6.595	6.380	6.390	10,990,481	-0.25(-3.77%)
Mar 21, 2024	6.750	6.760	6.620	6.640	4,174,243	-0.06(-0.90%)
Mar 20, 2024	6.570	6.715	6.550	6.700	4,504,396	+0.11(+1.67%)
Mar 19, 2024	6.530	6.640	6.520	6.590	8,063,927	+0.08(+1.23%)
Mar 18, 2024	6.360	6.560	6.330	6.510	8,332,271	+0.25(+3.99%)
Mar 15, 2024	6.700	6.870	6.120	6.260	47,731,716	-0.51(-7.53%)
Mar 14, 2024	6.590	6.780	6.550	6.770	7,815,377	+0.14(+2.11%)
Mar 13, 2024	6.550	6.665	6.520	6.630	10,815,578	+0.08(+1.30%)
Mar 12, 2024	6.505	6.565	6.456	6.545	10,003,304	+0.05(+0.76%)
Mar 11, 2024	6.476	6.538	6.441	6.495	10,126,967	+0.04(+0.61%)
Mar 08, 2024	6.624	6.714	6.456	6.456	10,261,638	-0.20(-2.98%)
Mar 07, 2024	7.100	7.100	6.495	6.654	38,432,372	-0.75(-10.17%)
Mar 06, 2024	7.388	7.487	7.368	7.408	3,651,294	+0.05(+0.67%)
Mar 05, 2024	7.229	7.467	7.185	7.358	6,193,438	+0.09(+1.23%)
Mar 04, 2024	7.249	7.368	7.090	7.269	5,224,382	+0.03(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

ADT Inc (NY: ADT )

Historical Prices