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 )

6.910 +0.020 (+0.29%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		6.504	6.504	6.504	0	+0.27(+4.34%)
Mar 28, 2018	6.258	6.513	6.176	6.234	4,377,986	+0.03(+0.53%)
Mar 27, 2018	6.521	6.554	6.160	6.201	4,368,252	-0.32(-4.91%)
Mar 26, 2018	6.742	6.767	6.472	6.521	5,360,616	-0.12(-1.85%)
Mar 23, 2018	7.169	7.185	6.582	6.644	5,082,764	-0.44(-6.20%)
Mar 22, 2018	7.271	7.303	7.042	7.083	2,947,801	-0.25(-3.34%)
Mar 21, 2018	7.352	7.507	7.279	7.328	4,596,268	+0.01(+0.11%)
Mar 20, 2018	7.548	7.548	7.262	7.320	3,827,206	-0.15(-1.97%)
Mar 19, 2018	7.123	7.516	6.993	7.467	7,898,579	+0.33(+4.70%)
Mar 16, 2018	7.377	7.712	7.107	7.132	21,227,800	-0.16(-2.24%)
Mar 15, 2018	8.782	8.782	7.271	7.295	12,630,810	-1.05(-12.54%)
Mar 14, 2018	8.716	8.725	8.341	8.341	6,922,754	-0.27(-3.13%)
Mar 13, 2018	8.700	8.823	8.602	8.610	3,736,839	-0.14(-1.59%)
Mar 12, 2018	8.667	8.798	8.602	8.749	2,861,359	+0.15(+1.71%)
Mar 09, 2018	8.700	8.708	8.537	8.602	2,442,114	+0.01(+0.09%)
Mar 08, 2018	8.610	8.798	8.545	8.594	6,098,300	+0.10(+1.15%)
Mar 07, 2018		8.618		8.496	2,098,856	+0.04(+0.48%)
Mar 06, 2018	8.831	8.831	8.390	8.455	5,074,600	-0.30(-3.45%)
Mar 05, 2018	8.970	9.174	8.757	8.757	3,483,231	-0.29(-3.16%)
Mar 02, 2018	8.733	9.117	8.643	9.043	3,837,653	+0.32(+3.65%)
Mar 01, 2018	8.733	8.847	8.635	8.725	3,062,780	+0.10(+1.14%)
Feb 28, 2018	9.296	9.296	8.618	8.627	8,038,073	-0.85(-8.97%)
Feb 27, 2018	9.917	10.11	9.370	9.476	2,258,453	-0.45(-4.53%)
Feb 26, 2018	9.827	9.962	9.697	9.925	2,007,228	+0.14(+1.42%)
Feb 23, 2018	9.721	9.876	9.566	9.787	3,929,525	+0.06(+0.59%)
Feb 22, 2018		9.803		9.729	2,456,693	+0.21(+2.23%)
Feb 21, 2018	9.533	9.582	9.435	9.517	3,136,807	+0.05(+0.52%)
Feb 20, 2018	9.419	9.550	9.345	9.468	2,233,362	+0.01(+0.09%)
Feb 16, 2018		9.460	9.460	9.460	0	-0.09(-0.94%)
Feb 15, 2018	9.754	9.786	9.133	9.550	6,764,674	-0.20(-2.09%)
Feb 14, 2018	9.950	9.958	9.615	9.754	7,109,579	-0.17(-1.73%)
Feb 13, 2018	10.62	10.64	9.876	9.925	7,440,984	-0.43(-4.18%)
Feb 12, 2018	10.33	10.43	10.19	10.36	3,406,827	+0.03(+0.32%)
Feb 09, 2018	10.12	10.36	9.925	10.33	5,008,468	+0.22(+2.18%)
Feb 08, 2018	10.27	10.27	10.02	10.11	4,976,991	-0.11(-1.12%)
Feb 07, 2018	9.983	10.24	9.966	10.22	3,269,255	+0.17(+1.71%)
Feb 06, 2018	9.966	10.21	9.917	10.05	5,641,359	-0.21(-2.07%)
Feb 05, 2018	10.46	10.46	10.18	10.26	4,904,198	-0.25(-2.33%)
Feb 02, 2018	10.33	10.58	10.29	10.51	7,359,841	+0.09(+0.86%)
Feb 01, 2018	10.20	10.46	10.17	10.42	7,436,691	+0.22(+2.16%)
Jan 31, 2018	10.18	10.27	10.13	10.20	8,109,623	+0.07(+0.65%)
Jan 30, 2018	9.803	10.13	9.738	10.13	6,902,663	+0.26(+2.65%)
Jan 29, 2018	9.713	9.991	9.680	9.868	11,639,380	+0.15(+1.51%)
Jan 26, 2018		9.738	9.599	9.721	9,683,483	+0.00(+0.00%)
Jan 25, 2018	9.729	9.754	9.476	9.721	11,566,082	-0.01(-0.08%)
Jan 24, 2018	9.729	9.921	9.231	9.729	12,692,910	+0.00(+0.00%)
Jan 23, 2018	9.370	9.901	9.354	9.729	10,123,446	+0.38(+4.02%)
Jan 22, 2018	9.901	9.950	9.084	9.354	31,979,450	-0.77(-7.59%)

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