NYSE - Delayed Quote USD

ADT Inc. (ADT)

7.18 -0.01 (-0.14%)
At close: May 17 at 4:00 PM EDT
7.27 +0.09 (+1.25%)
After hours: May 17 at 7:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 7.21 7.22 7.13 7.18 7.18 2,956,500
May 16, 2024 7.19 7.26 7.15 7.19 7.19 6,172,600
May 15, 2024 7.23 7.26 7.18 7.21 7.21 4,771,500
May 14, 2024 7.08 7.18 7.07 7.15 7.15 4,789,000
May 13, 2024 7.00 7.10 7.00 7.06 7.06 5,017,600
May 10, 2024 7.00 7.03 6.98 6.98 6.98 3,003,200
May 9, 2024 6.96 7.03 6.95 7.00 7.00 3,068,800
May 8, 2024 6.86 7.01 6.81 6.98 6.98 4,690,100
May 7, 2024 6.90 7.01 6.89 6.91 6.91 4,265,200
May 6, 2024 6.76 6.92 6.70 6.89 6.89 4,852,800
May 3, 2024 6.75 6.83 6.57 6.68 6.68 4,725,000
May 2, 2024 6.60 6.69 6.53 6.65 6.65 4,165,200
May 1, 2024 6.51 6.62 6.42 6.50 6.50 6,332,900
Apr 30, 2024 6.51 6.57 6.46 6.50 6.50 5,818,100
Apr 29, 2024 6.46 6.60 6.44 6.55 6.55 4,826,800
Apr 26, 2024 6.35 6.48 6.35 6.43 6.43 4,339,300
Apr 25, 2024 6.44 6.66 6.25 6.33 6.33 7,017,400
Apr 24, 2024 6.36 6.45 6.33 6.38 6.38 6,167,900
Apr 23, 2024 6.30 6.38 6.22 6.36 6.36 2,542,600
Apr 22, 2024 6.25 6.30 6.16 6.28 6.28 3,145,600
Apr 19, 2024 6.17 6.24 6.16 6.19 6.19 3,616,200
Apr 18, 2024 6.19 6.22 6.12 6.18 6.18 2,513,400
Apr 17, 2024 6.19 6.28 6.17 6.18 6.18 3,348,500
Apr 16, 2024 6.20 6.24 6.10 6.16 6.16 3,137,500
Apr 15, 2024 6.36 6.46 6.20 6.23 6.23 2,673,500
Apr 12, 2024 6.47 6.50 6.34 6.36 6.36 4,127,100
Apr 11, 2024 6.47 6.51 6.35 6.46 6.46 2,747,800
Apr 10, 2024 6.55 6.56 6.39 6.47 6.47 2,759,900
Apr 9, 2024 6.53 6.65 6.53 6.65 6.65 3,160,800
Apr 8, 2024 6.41 6.57 6.41 6.55 6.55 3,736,100
Apr 5, 2024 6.28 6.43 6.26 6.43 6.43 5,477,300
Apr 4, 2024 6.42 6.48 6.27 6.28 6.28 3,328,500
Apr 3, 2024 6.34 6.45 6.32 6.38 6.38 4,994,400
Apr 2, 2024 6.43 6.43 6.30 6.38 6.38 6,389,300
Apr 1, 2024 6.73 6.74 6.48 6.49 6.49 9,449,900
Mar 28, 2024 6.76 6.78 6.68 6.72 6.72 5,910,300
Mar 27, 2024 6.52 6.74 6.52 6.73 6.73 6,224,600
Mar 26, 2024 6.60 6.60 6.46 6.48 6.48 5,329,700
Mar 25, 2024 6.44 6.58 6.41 6.52 6.52 4,666,800
Mar 22, 2024 6.58 6.59 6.38 6.39 6.39 10,990,300
Mar 21, 2024 6.75 6.76 6.62 6.64 6.64 4,174,200
Mar 20, 2024 6.57 6.72 6.55 6.70 6.70 4,504,600
Mar 19, 2024 6.53 6.64 6.52 6.59 6.59 8,063,900
Mar 18, 2024 6.36 6.56 6.33 6.51 6.51 8,332,300
Mar 15, 2024 6.70 6.87 6.12 6.26 6.26 47,730,800
Mar 14, 2024 6.59 6.78 6.55 6.77 6.77 7,815,400
Mar 13, 2024 0.06 Dividend
Mar 13, 2024 6.55 6.66 6.52 6.63 6.63 10,815,500
Mar 12, 2024 6.56 6.62 6.51 6.60 6.55 9,920,200
Mar 11, 2024 6.53 6.59 6.49 6.55 6.50 10,042,400
Mar 8, 2024 6.68 6.77 6.51 6.51 6.46 10,175,400
Mar 7, 2024 7.16 7.16 6.55 6.71 6.65 38,118,000
Mar 6, 2024 7.45 7.55 7.43 7.47 7.41 3,648,300
Mar 5, 2024 7.29 7.53 7.24 7.42 7.36 6,141,800
Mar 4, 2024 7.31 7.43 7.15 7.33 7.27 5,180,800
Mar 1, 2024 7.25 7.40 7.13 7.30 7.24 7,588,000
Feb 29, 2024 7.30 7.60 7.14 7.26 7.20 9,743,400
Feb 28, 2024 6.82 7.22 6.66 7.19 7.13 13,397,100
Feb 27, 2024 6.66 6.67 6.49 6.53 6.48 3,613,100
Feb 26, 2024 6.71 6.80 6.61 6.63 6.57 2,834,100
Feb 23, 2024 6.63 6.77 6.60 6.74 6.68 2,136,100
Feb 22, 2024 6.67 6.76 6.60 6.62 6.56 2,973,500
Feb 21, 2024 6.71 6.74 6.66 6.70 6.64 1,967,200
Feb 20, 2024 6.81 6.88 6.72 6.74 6.68 2,085,400
Feb 16, 2024 6.80 6.93 6.80 6.83 6.77 1,869,400
Feb 15, 2024 6.80 7.00 6.78 6.87 6.81 1,767,800
Feb 14, 2024 6.73 6.85 6.67 6.78 6.72 2,525,600
Feb 13, 2024 6.77 6.77 6.53 6.63 6.57 2,994,400
Feb 12, 2024 6.81 7.01 6.81 6.99 6.93 2,647,300
Feb 9, 2024 6.66 6.86 6.62 6.78 6.72 2,761,900
Feb 8, 2024 6.63 6.68 6.57 6.64 6.58 1,556,900
Feb 7, 2024 6.62 6.63 6.38 6.62 6.56 4,434,600
Feb 6, 2024 6.57 6.62 6.52 6.59 6.54 2,199,500
Feb 5, 2024 6.48 6.59 6.38 6.55 6.50 1,863,000
Feb 2, 2024 6.50 6.66 6.36 6.58 6.53 2,480,400
Feb 1, 2024 6.53 6.61 6.45 6.57 6.52 1,406,300
Jan 31, 2024 6.56 6.75 6.45 6.53 6.48 3,166,000
Jan 30, 2024 6.52 6.62 6.48 6.56 6.51 2,437,200
Jan 29, 2024 6.61 6.63 6.36 6.59 6.54 3,677,800
Jan 26, 2024 6.81 6.93 6.59 6.63 6.57 2,871,500
Jan 25, 2024 6.45 7.02 6.44 6.76 6.70 6,576,300
Jan 24, 2024 6.45 6.48 6.16 6.18 6.13 1,209,100
Jan 23, 2024 6.43 6.49 6.26 6.37 6.32 1,747,300
Jan 22, 2024 6.35 6.40 6.27 6.34 6.29 1,961,200
Jan 19, 2024 6.18 6.29 6.10 6.27 6.22 1,472,000
Jan 18, 2024 6.17 6.22 6.09 6.17 6.12 1,302,300
Jan 17, 2024 6.06 6.16 6.02 6.12 6.07 1,563,700
Jan 16, 2024 6.23 6.23 6.11 6.15 6.10 2,030,700
Jan 12, 2024 6.45 6.48 6.28 6.31 6.26 1,476,600
Jan 11, 2024 6.53 6.53 6.36 6.40 6.35 1,338,400
Jan 10, 2024 6.48 6.56 6.37 6.52 6.47 1,525,300
Jan 9, 2024 6.56 6.60 6.51 6.51 6.46 1,287,300
Jan 8, 2024 6.50 6.74 6.49 6.66 6.60 1,870,400
Jan 5, 2024 6.39 6.67 6.32 6.52 6.47 3,526,800
Jan 4, 2024 6.41 6.51 6.36 6.40 6.35 2,116,800
Jan 3, 2024 6.83 6.85 6.42 6.42 6.37 2,988,800
Jan 2, 2024 6.75 7.04 6.66 7.01 6.95 5,757,600
Dec 29, 2023 6.85 6.93 6.74 6.82 6.76 2,493,900
Dec 28, 2023 6.74 6.87 6.72 6.84 6.78 1,570,500
Dec 27, 2023 6.77 6.89 6.72 6.80 6.74 2,138,000
Dec 26, 2023 6.68 6.76 6.62 6.72 6.66 1,366,400
Dec 22, 2023 6.56 6.68 6.56 6.66 6.60 1,668,100
Dec 21, 2023 6.58 6.66 6.46 6.55 6.50 2,785,600
Dec 20, 2023 6.74 6.79 6.55 6.55 6.50 1,484,800
Dec 19, 2023 6.70 6.86 6.66 6.76 6.70 1,677,200
Dec 18, 2023 6.86 6.89 6.62 6.64 6.58 3,003,200
Dec 15, 2023 6.87 6.89 6.72 6.88 6.82 6,393,000
Dec 14, 2023 6.70 6.95 6.70 6.82 6.76 4,203,900
Dec 13, 2023 0.04 Dividend
Dec 13, 2023 6.37 6.70 6.24 6.67 6.61 4,500,100
Dec 12, 2023 6.45 6.53 6.36 6.48 6.39 1,815,100
Dec 11, 2023 6.39 6.51 6.38 6.44 6.35 1,623,400
Dec 8, 2023 6.25 6.43 6.21 6.42 6.33 2,156,400
Dec 7, 2023 6.15 6.30 6.05 6.27 6.18 2,067,600
Dec 6, 2023 6.27 6.34 6.13 6.16 6.08 2,425,200
Dec 5, 2023 6.21 6.28 6.12 6.19 6.11 2,789,700
Dec 4, 2023 6.13 6.37 6.11 6.22 6.13 3,462,100
Dec 1, 2023 5.89 6.21 5.87 6.18 6.10 2,641,100
Nov 30, 2023 5.85 5.93 5.79 5.87 5.79 3,251,000
Nov 29, 2023 5.82 5.93 5.71 5.83 5.75 2,750,800
Nov 28, 2023 5.73 5.81 5.63 5.78 5.70 1,779,100
Nov 27, 2023 5.95 5.95 5.79 5.79 5.71 1,418,300
Nov 24, 2023 5.98 6.02 5.92 5.99 5.91 672,800
Nov 22, 2023 5.97 6.04 5.87 5.94 5.86 1,332,300
Nov 21, 2023 6.07 6.09 5.93 5.96 5.88 1,449,700
Nov 20, 2023 6.13 6.18 6.06 6.09 6.01 1,965,600
Nov 17, 2023 6.11 6.18 6.07 6.15 6.07 2,506,700
Nov 16, 2023 6.14 6.19 5.94 5.94 5.86 1,819,100
Nov 15, 2023 6.13 6.27 6.08 6.20 6.12 2,468,900
Nov 14, 2023 6.01 6.25 6.00 6.14 6.06 2,452,100
Nov 13, 2023 5.84 5.84 5.66 5.75 5.67 2,356,300
Nov 10, 2023 5.86 5.89 5.72 5.88 5.80 2,065,600
Nov 9, 2023 5.91 5.96 5.82 5.85 5.77 2,212,200
Nov 8, 2023 6.17 6.17 5.82 5.89 5.81 4,363,800
Nov 7, 2023 6.13 6.21 6.07 6.09 6.01 1,838,700
Nov 6, 2023 6.18 6.26 6.14 6.23 6.14 2,562,600
Nov 3, 2023 6.43 6.57 6.06 6.13 6.05 3,494,200
Nov 2, 2023 5.71 6.63 5.66 6.50 6.41 6,032,500
Nov 1, 2023 5.69 5.72 5.53 5.58 5.50 2,679,800
Oct 31, 2023 5.68 5.73 5.59 5.66 5.58 2,059,500
Oct 30, 2023 5.74 5.83 5.62 5.69 5.61 1,985,400
Oct 27, 2023 5.84 5.89 5.67 5.69 5.61 2,077,600
Oct 26, 2023 5.95 6.03 5.80 5.84 5.76 2,317,900
Oct 25, 2023 6.10 6.14 5.84 5.90 5.82 2,141,700
Oct 24, 2023 6.13 6.21 6.11 6.19 6.11 1,290,700
Oct 23, 2023 6.20 6.31 6.08 6.09 6.01 1,522,200
Oct 20, 2023 6.32 6.41 6.24 6.25 6.16 1,293,700
Oct 19, 2023 6.33 6.50 6.26 6.33 6.24 1,484,900
Oct 18, 2023 6.45 6.47 6.29 6.30 6.21 1,175,200
Oct 17, 2023 6.45 6.65 6.45 6.51 6.42 1,271,600
Oct 16, 2023 6.35 6.52 6.33 6.50 6.41 1,661,500
Oct 13, 2023 6.37 6.38 6.24 6.28 6.19 1,396,400
Oct 12, 2023 6.47 6.47 6.25 6.34 6.25 1,847,600
Oct 11, 2023 6.44 6.51 6.39 6.48 6.39 1,603,000
Oct 10, 2023 6.54 6.62 6.36 6.42 6.33 2,253,600
Oct 9, 2023 6.39 6.57 6.37 6.50 6.41 2,750,500
Oct 6, 2023 6.37 6.51 6.32 6.45 6.36 3,062,500
Oct 5, 2023 6.20 6.45 6.15 6.41 6.32 3,104,400
Oct 4, 2023 6.00 6.24 5.99 6.22 6.13 2,280,600
Oct 3, 2023 6.00 6.07 5.94 5.99 5.91 3,087,600
Oct 2, 2023 5.99 6.07 5.93 6.02 5.94 2,201,900
Sep 29, 2023 6.14 6.15 5.97 6.00 5.92 1,515,500
Sep 28, 2023 5.99 6.17 5.96 6.12 6.04 1,928,600
Sep 27, 2023 5.87 6.03 5.83 5.98 5.90 2,880,300
Sep 26, 2023 5.85 6.05 5.84 5.85 5.77 2,405,100
Sep 25, 2023 5.85 5.95 5.75 5.91 5.83 1,953,700
Sep 22, 2023 5.85 5.94 5.83 5.92 5.84 1,361,900
Sep 21, 2023 5.88 5.93 5.77 5.86 5.78 1,704,900
Sep 20, 2023 6.02 6.08 5.93 5.94 5.86 1,497,200
Sep 19, 2023 6.08 6.09 5.93 5.98 5.90 1,771,500
Sep 18, 2023 6.07 6.10 6.01 6.08 6.00 1,971,900
Sep 15, 2023 5.89 6.24 5.86 6.10 6.02 6,990,900
Sep 14, 2023 0.04 Dividend
Sep 14, 2023 5.85 5.89 5.80 5.88 5.80 1,750,200
Sep 13, 2023 5.88 5.89 5.76 5.84 5.73 3,073,300
Sep 12, 2023 5.85 5.90 5.76 5.88 5.76 1,883,200
Sep 11, 2023 5.83 5.93 5.78 5.84 5.73 2,511,300
Sep 8, 2023 5.84 5.93 5.78 5.84 5.73 2,052,100
Sep 7, 2023 6.01 6.08 5.80 5.82 5.71 3,656,500
Sep 6, 2023 5.95 6.14 5.94 6.02 5.90 2,440,000
Sep 5, 2023 6.39 6.39 5.90 5.94 5.82 3,300,200
Sep 1, 2023 6.48 6.53 6.41 6.43 6.30 1,675,500
Aug 31, 2023 6.51 6.55 6.40 6.42 6.29 2,107,400
Aug 30, 2023 6.46 6.54 6.45 6.49 6.36 1,952,400
Aug 29, 2023 6.42 6.57 6.35 6.46 6.33 2,048,100
Aug 28, 2023 6.30 6.51 6.29 6.48 6.35 1,970,200
Aug 25, 2023 6.45 6.51 6.28 6.29 6.17 1,212,000
Aug 24, 2023 6.40 6.55 6.39 6.44 6.31 1,467,400
Aug 23, 2023 6.32 6.49 6.31 6.45 6.32 1,729,900
Aug 22, 2023 6.32 6.43 6.26 6.30 6.18 1,504,400
Aug 21, 2023 6.34 6.41 6.24 6.28 6.16 1,481,800
Aug 18, 2023 6.21 6.41 6.19 6.35 6.23 1,966,500
Aug 17, 2023 6.48 6.49 6.19 6.27 6.15 1,711,100
Aug 16, 2023 6.37 6.51 6.33 6.43 6.30 1,922,300
Aug 15, 2023 6.37 6.42 6.20 6.40 6.27 3,278,200
Aug 14, 2023 6.55 6.57 6.41 6.44 6.31 2,174,500
Aug 11, 2023 6.66 6.66 6.51 6.55 6.42 2,303,000
Aug 10, 2023 6.55 6.80 6.51 6.71 6.58 2,856,400
Aug 9, 2023 6.29 6.52 6.20 6.48 6.35 2,955,300
Aug 8, 2023 6.27 6.40 5.91 6.31 6.19 4,766,300
Aug 7, 2023 6.35 6.41 6.14 6.16 6.04 4,034,300
Aug 4, 2023 6.37 6.40 6.28 6.34 6.22 1,848,400
Aug 3, 2023 6.23 6.40 6.20 6.33 6.21 2,553,800
Aug 2, 2023 6.39 6.39 6.23 6.30 6.18 1,806,100
Aug 1, 2023 6.32 6.44 6.30 6.41 6.28 1,542,400
Jul 31, 2023 6.39 6.42 6.31 6.38 6.25 1,399,200
Jul 28, 2023 6.38 6.42 6.33 6.36 6.24 1,058,700
Jul 27, 2023 6.57 6.58 6.27 6.30 6.18 1,882,000
Jul 26, 2023 6.33 6.56 6.31 6.50 6.37 1,899,600
Jul 25, 2023 6.30 6.37 6.24 6.33 6.21 1,120,600
Jul 24, 2023 6.31 6.38 6.26 6.30 6.18 1,249,100
Jul 21, 2023 6.33 6.33 6.21 6.30 6.18 1,215,500
Jul 20, 2023 6.34 6.35 6.20 6.28 6.16 1,369,000
Jul 19, 2023 6.25 6.39 6.24 6.35 6.23 1,802,700
Jul 18, 2023 6.46 6.46 6.08 6.21 6.09 3,663,900
Jul 17, 2023 6.35 6.51 6.31 6.45 6.32 2,609,800
Jul 14, 2023 6.53 6.59 6.26 6.42 6.29 3,241,100
Jul 13, 2023 6.39 6.64 6.34 6.56 6.43 2,589,600
Jul 12, 2023 6.44 6.46 6.32 6.37 6.25 2,248,700
Jul 11, 2023 6.27 6.40 6.18 6.32 6.20 3,213,600
Jul 10, 2023 6.14 6.34 6.10 6.34 6.22 2,226,100
Jul 7, 2023 6.07 6.30 6.05 6.20 6.08 2,831,800
Jul 6, 2023 6.03 6.06 5.83 6.03 5.91 2,471,700
Jul 5, 2023 6.10 6.16 6.03 6.13 6.01 2,640,200
Jul 3, 2023 6.04 6.18 5.95 6.15 6.03 1,640,200
Jun 30, 2023 6.02 6.06 5.97 6.03 5.91 1,935,500
Jun 29, 2023 5.96 6.10 5.94 5.98 5.86 2,312,900
Jun 28, 2023 5.89 5.95 5.82 5.88 5.76 1,676,300
Jun 27, 2023 5.96 5.98 5.86 5.89 5.77 1,978,300
Jun 26, 2023 5.82 5.99 5.82 5.95 5.83 1,672,500
Jun 23, 2023 5.81 5.89 5.79 5.86 5.75 4,199,800
Jun 22, 2023 6.04 6.05 5.89 5.90 5.78 3,236,200
Jun 21, 2023 6.05 6.16 5.98 6.11 5.99 2,966,800
Jun 20, 2023 6.36 6.36 5.94 6.02 5.90 4,633,700
Jun 16, 2023 6.23 6.45 6.12 6.42 6.29 20,547,600
Jun 15, 2023 6.10 6.21 6.04 6.17 6.05 2,637,200
Jun 14, 2023 0.04 Dividend
Jun 14, 2023 6.27 6.32 6.11 6.12 6.00 2,756,700
Jun 13, 2023 6.24 6.38 6.22 6.29 6.13 2,804,200
Jun 12, 2023 6.14 6.31 6.14 6.20 6.04 2,629,400
Jun 9, 2023 6.17 6.18 6.01 6.09 5.94 2,241,100
Jun 8, 2023 6.23 6.28 6.15 6.16 6.01 2,080,700
Jun 7, 2023 6.21 6.37 6.14 6.27 6.11 5,974,300
Jun 6, 2023 5.89 6.19 5.86 6.18 6.03 3,250,900
Jun 5, 2023 6.02 6.10 5.92 5.94 5.79 3,274,000
Jun 2, 2023 5.77 6.08 5.74 6.03 5.88 3,795,800
Jun 1, 2023 5.73 5.76 5.62 5.65 5.51 3,378,400
May 31, 2023 5.76 5.83 5.65 5.69 5.55 3,992,200
May 30, 2023 5.84 6.00 5.78 5.82 5.67 2,565,400
May 26, 2023 5.88 5.91 5.82 5.83 5.68 1,849,100
May 25, 2023 6.01 6.05 5.77 5.84 5.69 2,462,200
May 24, 2023 6.10 6.12 6.00 6.04 5.89 3,264,600
May 23, 2023 6.09 6.24 6.08 6.14 5.99 2,536,500
May 22, 2023 5.99 6.14 5.98 6.12 5.97 1,724,700
May 19, 2023 6.07 6.10 5.96 6.00 5.85 1,896,700
May 18, 2023 5.95 6.05 5.91 6.05 5.90 2,569,500

Related Tickers

BCO The Brink's Company
97.00
-0.45%
 
CXW CoreCivic, Inc.
15.03
-0.53%
 
ALLE Allegion plc
124.43
-0.77%
 
REZI Resideo Technologies, Inc.
21.59
-0.78%
 
MSA MSA Safety Incorporated
189.15
-0.06%
 
NL NL Industries, Inc.
7.27
+4.01%
 
GEO The GEO Group, Inc.
13.42
+1.44%
 
NSSC Napco Security Technologies, Inc.
45.50
+1.54%
 
BRC Brady Corporation
60.56
+0.33%
 
MG Mistras Group, Inc.
8.38
+0.48%