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 )

7.110 +0.040 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	7.913	7.970	7.846	7.922	1,005,753	-0.07(-0.83%)
Oct 28, 2021	7.770	7.989	7.761	7.989	1,234,233	+0.20(+2.56%)
Oct 27, 2021	7.818	7.903	7.742	7.789	815,850	+0.00(+0.00%)
Oct 26, 2021	7.998		7.789	7.789	631,120	-0.18(-2.26%)
Oct 25, 2021	7.846	7.979	7.846	7.970	881,943	-0.01(-0.12%)
Oct 22, 2021	8.074	8.102	7.951	7.979	610,212	-0.12(-1.52%)
Oct 21, 2021	8.178	8.207	7.970	8.102	2,092,233	-0.05(-0.58%)
Oct 20, 2021	8.017	8.240	8.017	8.150	1,639,493	+0.10(+1.30%)
Oct 19, 2021	8.064	8.064	7.951	8.045	730,007	+0.00(+0.00%)
Oct 18, 2021	8.017	8.098	7.941	8.045	604,771	+0.00(+0.00%)
Oct 15, 2021	8.159	8.188	8.007	8.045	976,738	-0.06(-0.70%)
Oct 14, 2021	8.064	8.197	8.045	8.102	1,420,957	+0.16(+2.03%)
Oct 13, 2021	7.903	7.984	7.827	7.941	1,096,686	+0.09(+1.09%)
Oct 12, 2021	7.827	7.913	7.818	7.856	976,482	+0.00(+0.00%)
Oct 11, 2021	7.970	8.045	7.846	7.856	989,555	-0.08(-0.96%)
Oct 08, 2021	7.808	8.055	7.789	7.932	1,645,516	+0.19(+2.45%)
Oct 07, 2021	7.846	8.064	7.671	7.742	2,552,504	-0.02(-0.24%)
Oct 06, 2021	7.818	7.865	7.642	7.761	1,758,097	-0.15(-1.92%)
Oct 05, 2021	7.675	7.960	7.628	7.913	3,896,255	+0.21(+2.71%)
Oct 04, 2021	7.751	7.804	7.637	7.704	1,309,745	-0.05(-0.61%)

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