ADT Inc (ADT)

USD 8.71

(0.35%)

Historical Prices

Date Open High Low Close Volume
30 Jul, 2019 6.28 6.41 6.23 6.41 892.4 Thousand
29 Jul, 2019 6.32 6.39 6.31 6.36 880.4 Thousand
26 Jul, 2019 6.26 6.36 6.23 6.3 1.06 Million
25 Jul, 2019 6.12 6.29 6.1 6.25 1.31 Million
24 Jul, 2019 5.97 6.15 5.97 6.15 1.59 Million
23 Jul, 2019 6.03 6.12 5.84 6.01 3.62 Million
22 Jul, 2019 6.24 6.32 6.02 6.03 1.63 Million
19 Jul, 2019 6.16 6.34 6.16 6.23 1.11 Million
18 Jul, 2019 6.19 6.2 6.08 6.14 1.26 Million
17 Jul, 2019 6.44 6.45 6.19 6.21 1.47 Million