ADT Inc (ADT)

USD 8.71

(0.35%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2019 5.86 6.07 5.83 6.07 5.56 Million
31 May, 2019 6.04 6.07 5.85 5.85 3.65 Million
30 May, 2019 6.13 6.32 6.09 6.12 2.25 Million
29 May, 2019 6.12 6.21 6.05 6.11 2.67 Million
28 May, 2019 6.18 6.38 6.15 6.2 4.94 Million
24 May, 2019 6.25 6.28 6.14 6.19 1.85 Million
23 May, 2019 6.26 6.36 6.17 6.22 2.52 Million
22 May, 2019 6.26 6.5 6.22 6.33 2.74 Million
21 May, 2019 6.14 6.4 6.1 6.33 2.76 Million
20 May, 2019 6.01 6.17 5.95 6.07 2.32 Million