ADT Inc. Common Stockのデータ

ADT Inc. Common Stockの基本情報

名前 ADT Inc. Common Stock
ティッカー ADT
United States
上場年 2018.0
セクター Consumer Services

ADT Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.36 9.14 9.34 9.33 2895300.0 9.33
2021-02-12 9.37 9.21 9.25 9.33 1116100.0 9.33
2021-02-11 9.46 9.13 9.35 9.26 2025900.0 9.26
2021-02-10 9.73 9.31 9.56 9.34 2783900.0 9.34
2021-02-09 9.55 9.19 9.34 9.45 1784600.0 9.45
2021-02-08 9.44 9.28 9.4 9.38 1525300.0 9.38
2021-02-05 9.64 9.27 9.38 9.3 2594900.0 9.3
2021-02-04 9.46 9.13 9.29 9.37 2653600.0 9.37
2021-02-03 9.29 8.8 8.88 9.25 2467300.0 9.25
2021-02-02 9.07 8.64 8.9 8.89 4395000.0 8.89
2021-02-01 9.12 8.68 9.07 8.84 4298900.0 8.84
2021-01-29 9.64 8.96 9.54 9.03 4887300.0 9.03
2021-01-28 10.26 9.42 10.18 9.63 5859100.0 9.63
2021-01-27 10.65 9.45 9.79 10.21 12783300.0 10.21
2021-01-26 10.22 8.84 8.95 9.97 9115400.0 9.97
2021-01-25 9.11 8.76 9.0 8.9 3620400.0 8.9
2021-01-22 9.06 8.93 9.0 9.0 2807900.0 9.0
2021-01-21 9.25 8.96 9.22 9.13 3508200.0 9.13
2021-01-20 9.24 8.92 8.94 9.21 3303200.0 9.21
2021-01-19 8.9 8.73 8.81 8.87 2468300.0 8.87
2021-01-15 8.99 8.65 8.89 8.78 3320700.0 8.78
2021-01-14 9.13 8.74 8.85 9.01 3304500.0 9.01
2021-01-13 9.02 8.69 9.0 8.74 3674200.0 8.74
2021-01-12 8.98 8.58 8.65 8.95 3676700.0 8.95
2021-01-11 8.83 8.38 8.8 8.6 4486200.0 8.6
2021-01-08 9.39 8.44 8.5 8.83 12640900.0 8.83
2021-01-07 8.42 8.12 8.28 8.4 2866300.0 8.4
2021-01-06 8.45 8.06 8.13 8.24 3363900.0 8.24
2021-01-05 8.06 7.79 7.84 8.05 2765500.0 8.05
2021-01-04 8.02 7.68 7.93 7.84 3221700.0 7.84
2020-12-31 7.92 7.78 7.92 7.85 2405600.0 7.85
2020-12-30 7.94 7.79 7.84 7.93 2193900.0 7.93
2020-12-29 8.05 7.75 8.0 7.81 2960300.0 7.81
2020-12-28 8.19 7.9 8.13 8.0 3440000.0 8.0
2020-12-24 8.19 8.07 8.15 8.1 1399300.0 8.1
2020-12-23 8.26 8.1 8.13 8.17 1640500.0 8.17
2020-12-22 8.27 8.0 8.19 8.13 3064100.0 8.13
2020-12-21 8.31 8.08 8.28 8.19 3764900.0 8.19
2020-12-18 8.47 8.28 8.37 8.43 6407600.0 8.43
2020-12-17 8.49 8.22 8.45 8.41 4061400.0 8.38
2020-12-16 8.66 8.47 8.59 8.49 2042200.0 8.45
2020-12-15 8.62 8.18 8.43 8.62 3450200.0 8.58
2020-12-14 8.52 8.34 8.5 8.36 3711500.0 8.33
2020-12-11 8.69 8.24 8.62 8.46 3623700.0 8.42
2020-12-10 9.23 8.51 8.53 8.69 9481800.0 8.65
2020-12-09 8.79 8.36 8.52 8.63 7342100.0 8.59
2020-12-08 8.51 7.92 8.06 8.48 6279600.0 8.44
2020-12-07 8.61 8.07 8.56 8.12 3972900.0 8.09
2020-12-04 8.47 7.87 7.9 8.45 6286000.0 8.41
2020-12-03 8.1 7.69 8.0 7.76 5354000.0 7.73
2020-12-02 8.13 7.57 7.72 7.95 6447400.0 7.92
2020-12-01 7.95 7.73 7.83 7.76 2518800.0 7.73
2020-11-30 8.15 7.75 8.05 7.77 2903800.0 7.74
2020-11-27 8.2 8.05 8.07 8.08 1368400.0 8.05
2020-11-25 8.15 7.98 8.13 8.01 2819800.0 7.98
2020-11-24 8.25 7.99 8.09 8.16 3019300.0 8.13
2020-11-23 8.14 7.78 7.78 8.02 2675300.0 7.99
2020-11-20 8.1 7.69 8.08 7.76 4166100.0 7.73
2020-11-19 8.1 7.63 7.74 8.03 4823400.0 8.0
2020-11-18 7.86 7.55 7.65 7.68 4804900.0 7.65
2020-11-17 7.78 7.47 7.6 7.63 3166900.0 7.6
2020-11-16 7.63 7.44 7.59 7.57 3299500.0 7.54
2020-11-13 7.56 7.31 7.33 7.54 2871000.0 7.51
2020-11-12 7.53 7.2 7.52 7.31 2983900.0 7.28
2020-11-11 7.59 7.33 7.37 7.56 3701800.0 7.53
2020-11-10 7.42 7.15 7.33 7.32 3066200.0 7.29
2020-11-09 7.63 7.32 7.48 7.32 6544000.0 7.29
2020-11-06 7.45 6.89 7.19 7.21 5923100.0 7.18
2020-11-05 7.35 6.98 7.07 7.21 6556800.0 7.18
2020-11-04 7.13 6.73 6.76 6.91 3542300.0 6.88
2020-11-03 6.86 6.69 6.8 6.73 2887900.0 6.7
2020-11-02 6.78 6.59 6.68 6.71 2244700.0 6.68
2020-10-30 6.76 6.48 6.75 6.59 3874200.0 6.56
2020-10-29 7.02 6.73 7.01 6.79 3861300.0 6.76
2020-10-28 7.22 7.0 7.01 7.02 2996400.0 6.99
2020-10-27 7.72 7.15 7.7 7.16 5775700.0 7.13
2020-10-26 7.64 7.28 7.42 7.38 2520300.0 7.35
2020-10-23 7.49 7.37 7.44 7.47 1892400.0 7.44
2020-10-22 7.56 7.33 7.47 7.39 1751200.0 7.36
2020-10-21 7.64 7.41 7.61 7.47 2612600.0 7.44
2020-10-20 7.75 7.57 7.69 7.63 2581500.0 7.6
2020-10-19 7.99 7.6 7.92 7.62 3336900.0 7.59
2020-10-16 8.17 7.93 8.13 7.94 1970100.0 7.91
2020-10-15 8.14 7.93 8.07 8.12 2436900.0 8.09
2020-10-14 8.31 8.08 8.27 8.08 1932300.0 8.05
2020-10-13 8.37 8.2 8.3 8.27 2601100.0 8.24
2020-10-12 8.4 8.27 8.36 8.37 2011100.0 8.34
2020-10-09 8.5 8.33 8.47 8.34 2245900.0 8.31
2020-10-08 8.57 8.25 8.47 8.41 3536000.0 8.38
2020-10-07 8.6 8.3 8.42 8.42 4368200.0 8.38
2020-10-06 8.47 8.14 8.21 8.36 4857600.0 8.33
2020-10-05 8.45 8.08 8.23 8.2 3485600.0 8.17
2020-10-02 8.26 7.96 8.0 8.19 2593300.0 8.16
2020-10-01 8.22 7.91 8.22 8.16 4844900.0 8.13
2020-09-30 8.53 7.99 8.35 8.17 7079200.0 8.14
2020-09-29 8.49 8.25 8.39 8.36 2801700.0 8.33
2020-09-28 8.49 8.2 8.28 8.42 4158200.0 8.38
2020-09-25 8.41 8.16 8.19 8.17 6622100.0 8.14
2020-09-24 8.59 8.09 8.2 8.25 6336400.0 8.22
2020-09-23 8.74 8.16 8.63 8.18 4481400.0 8.15
2020-09-22 8.8 8.48 8.74 8.64 3526200.0 8.6
2020-09-21 8.9 8.51 8.6 8.72 6327700.0 8.68
2020-09-18 9.19 8.71 9.06 8.72 11486000.0 8.68
2020-09-17 9.45 8.97 9.21 9.17 14027900.0 9.13
2020-09-16 9.63 9.21 9.49 9.36 32662900.0 9.29
2020-09-15 10.94 10.72 10.88 10.8 958500.0 10.71
2020-09-14 11.09 10.73 11.09 10.8 1462700.0 10.71
2020-09-11 11.35 10.93 10.99 10.95 3281000.0 10.86
2020-09-10 11.06 10.58 10.8 10.94 3912800.0 10.85
2020-09-09 10.88 10.39 10.43 10.72 1586600.0 10.64
2020-09-08 10.57 10.01 10.12 10.32 2603800.0 10.24
2020-09-04 10.56 9.94 10.45 10.29 1437700.0 10.21
2020-09-03 10.82 10.25 10.79 10.3 2297100.0 10.22
2020-09-02 11.12 10.66 11.1 10.86 2177900.0 10.77
2020-09-01 11.26 10.64 10.77 11.1 2102200.0 11.01
2020-08-31 11.03 10.59 10.97 10.65 1972600.0 10.57
2020-08-28 11.05 10.82 10.99 10.95 1592000.0 10.86
2020-08-27 11.11 10.91 11.02 11.01 2008000.0 10.92
2020-08-26 11.26 11.03 11.18 11.07 1474300.0 10.98
2020-08-25 11.49 11.12 11.44 11.26 1306500.0 11.17
2020-08-24 11.49 11.28 11.47 11.37 1859000.0 11.28
2020-08-21 11.53 11.34 11.5 11.46 1357200.0 11.37
2020-08-20 11.8 11.44 11.45 11.58 1597100.0 11.49
2020-08-19 11.69 11.19 11.35 11.5 2245500.0 11.41
2020-08-18 11.64 11.3 11.47 11.38 2432000.0 11.29
2020-08-17 11.88 11.45 11.77 11.52 3111000.0 11.43
2020-08-14 12.09 11.69 11.84 11.79 2529800.0 11.7
2020-08-13 12.23 11.76 11.85 11.88 3165700.0 11.79
2020-08-12 12.39 11.56 11.66 11.94 4069600.0 11.85
2020-08-11 11.9 11.55 11.83 11.62 3391600.0 11.53
2020-08-10 12.57 11.88 12.18 11.93 5345900.0 11.84
2020-08-07 12.51 11.81 11.94 12.2 5608800.0 12.1
2020-08-06 12.23 11.51 11.8 12.02 10137000.0 11.93
2020-08-05 13.13 12.36 12.67 12.78 10549100.0 12.68
2020-08-04 13.82 12.56 13.48 12.77 23151900.0 12.67
2020-08-03 17.21 13.17 13.89 13.48 187405000.0 13.37
2020-07-31 9.16 8.56 8.65 8.61 3787700.0 8.54
2020-07-30 8.68 8.22 8.3 8.65 1504000.0 8.58
2020-07-29 8.52 7.98 7.99 8.44 4003100.0 8.37
2020-07-28 8.01 7.89 7.93 7.91 1256600.0 7.85
2020-07-27 8.03 7.84 7.96 8.0 966400.0 7.94
2020-07-24 8.13 7.88 8.02 7.96 1155200.0 7.9
2020-07-23 8.22 7.99 8.05 7.99 1299400.0 7.93
2020-07-22 8.15 7.92 8.02 8.08 884900.0 8.02
2020-07-21 8.25 7.99 8.12 8.02 1434300.0 7.96
2020-07-20 8.25 8.03 8.18 8.05 910000.0 7.99
2020-07-17 8.41 8.05 8.41 8.18 1307600.0 8.12
2020-07-16 8.49 8.19 8.31 8.28 1582200.0 8.21
2020-07-15 8.38 7.89 7.9 8.33 1725600.0 8.26
2020-07-14 7.89 7.55 7.6 7.8 2282700.0 7.74
2020-07-13 7.83 7.61 7.65 7.61 1018700.0 7.55
2020-07-10 7.72 7.41 7.42 7.6 859700.0 7.54
2020-07-09 7.7 7.39 7.65 7.4 1419100.0 7.34
2020-07-08 7.76 7.57 7.62 7.66 1546800.0 7.6
2020-07-07 7.81 7.54 7.77 7.6 1434700.0 7.54
2020-07-06 7.91 7.68 7.86 7.78 2123400.0 7.72
2020-07-02 8.02 7.51 7.98 7.71 2743300.0 7.65
2020-07-01 8.16 7.79 8.0 7.91 1986400.0 7.85
2020-06-30 8.03 7.8 7.84 7.98 2175400.0 7.92
2020-06-29 7.82 7.51 7.66 7.82 1426700.0 7.76
2020-06-26 7.87 7.47 7.78 7.62 2177900.0 7.56
2020-06-25 7.88 7.58 7.73 7.76 2308000.0 7.7
2020-06-24 8.12 7.67 8.11 7.78 1945700.0 7.72
2020-06-23 8.22 8.06 8.1 8.19 1834900.0 8.13
2020-06-22 8.16 7.86 7.99 8.01 1786900.0 7.95
2020-06-19 8.51 7.98 8.47 7.99 3581600.0 7.93
2020-06-18 8.49 8.24 8.45 8.33 1561500.0 8.26
2020-06-17 8.64 8.4 8.5 8.5 1598400.0 8.43
2020-06-16 8.59 8.31 8.45 8.45 2262200.0 8.35
2020-06-15 8.3 7.7 7.78 8.24 2550100.0 8.14
2020-06-12 8.37 7.88 8.16 8.02 1921800.0 7.92
2020-06-11 8.16 7.91 8.08 7.91 1812400.0 7.82
2020-06-10 8.62 8.36 8.4 8.36 2300800.0 8.26
2020-06-09 8.68 8.25 8.4 8.49 3049600.0 8.39
2020-06-08 8.73 8.43 8.46 8.53 3061600.0 8.43
2020-06-05 8.62 8.12 8.15 8.37 2777800.0 8.27
2020-06-04 8.18 7.82 7.87 8.12 2249400.0 8.02
2020-06-03 8.2 7.91 8.13 7.94 2165200.0 7.84
2020-06-02 8.24 7.9 8.0 8.13 4359800.0 8.03
2020-06-01 8.01 7.3 7.6 7.95 4003900.0 7.85
2020-05-29 7.12 6.85 6.92 7.08 1927500.0 7.0
2020-05-28 7.03 6.76 6.94 6.97 1359600.0 6.89
2020-05-27 7.21 6.72 7.1 6.86 2008800.0 6.78
2020-05-26 7.07 6.52 6.52 6.92 2707700.0 6.84
2020-05-22 6.52 6.41 6.48 6.52 1790600.0 6.44
2020-05-21 6.45 6.19 6.19 6.42 1568400.0 6.34
2020-05-20 6.44 6.15 6.42 6.2 1833400.0 6.13
2020-05-19 6.48 6.24 6.28 6.41 1537800.0 6.33
2020-05-18 6.32 6.04 6.12 6.3 1590200.0 6.22
2020-05-15 6.02 5.74 5.82 6.02 1019300.0 5.95
2020-05-14 5.87 5.45 5.59 5.85 1389200.0 5.78
2020-05-13 5.91 5.51 5.82 5.65 1705300.0 5.58
2020-05-12 6.07 5.79 6.05 5.8 1708600.0 5.73
2020-05-11 6.08 5.55 5.66 6.05 2225000.0 5.98
2020-05-08 5.84 5.36 5.52 5.65 1835700.0 5.58
2020-05-07 5.78 5.57 5.57 5.63 1634800.0 5.56
2020-05-06 5.76 5.53 5.65 5.53 906700.0 5.46
2020-05-05 5.7 5.5 5.6 5.58 1391100.0 5.51
2020-05-04 5.54 5.31 5.45 5.5 976000.0 5.43
2020-05-01 5.58 5.38 5.55 5.49 1438300.0 5.42
2020-04-30 5.79 5.55 5.71 5.73 1724300.0 5.66
2020-04-29 5.99 5.71 5.81 5.81 2076300.0 5.74
2020-04-28 5.69 5.43 5.65 5.66 3555400.0 5.59
2020-04-27 5.64 5.34 5.38 5.53 1801700.0 5.46
2020-04-24 5.38 5.19 5.29 5.29 858000.0 5.23
2020-04-23 5.38 5.02 5.11 5.24 1478600.0 5.18
2020-04-22 5.15 5.02 5.1 5.1 1061100.0 5.04
2020-04-21 5.19 5.0 5.1 5.05 1325600.0 4.99
2020-04-20 5.42 5.18 5.24 5.25 1414600.0 5.19
2020-04-17 5.68 5.35 5.43 5.37 1539200.0 5.31
2020-04-16 5.45 5.18 5.31 5.28 2419700.0 5.22
2020-04-15 5.77 5.2 5.66 5.32 3176000.0 5.26
2020-04-14 5.72 5.22 5.22 5.71 4205000.0 5.64
2020-04-13 5.39 5.06 5.38 5.15 3071700.0 5.09
2020-04-09 5.4 4.74 4.78 5.35 3663900.0 5.29
2020-04-08 4.87 4.21 4.28 4.7 2906400.0 4.64
2020-04-07 4.58 4.09 4.47 4.2 3181400.0 4.15
2020-04-06 4.39 4.2 4.29 4.38 2615700.0 4.33
2020-04-03 4.22 4.02 4.1 4.17 2510600.0 4.12
2020-04-02 4.16 3.99 4.16 4.11 3623200.0 4.06
2020-04-01 4.3 4.04 4.22 4.09 1964800.0 4.04
2020-03-31 4.55 4.25 4.35 4.32 1824600.0 4.27
2020-03-30 4.65 4.26 4.6 4.34 2036300.0 4.29
2020-03-27 4.77 4.28 4.66 4.71 1398000.0 4.65
2020-03-26 4.8 4.39 4.51 4.66 3832400.0 4.6
2020-03-25 4.69 4.19 4.42 4.42 3199700.0 4.37
2020-03-24 4.41 3.94 3.95 4.32 2830900.0 4.27
2020-03-23 4.0 3.4 3.88 3.72 3053400.0 3.68
2020-03-20 4.18 3.85 4.03 3.87 5599900.0 3.82
2020-03-19 4.45 3.69 3.81 3.97 3567800.0 3.92
2020-03-18 4.12 3.78 3.97 3.84 2322700.0 3.79
2020-03-17 4.47 3.88 4.14 4.3 3385900.0 4.21
2020-03-16 4.33 3.86 4.33 4.03 4079800.0 3.95
2020-03-13 5.2 4.67 5.12 4.7 2642800.0 4.61
2020-03-12 4.83 3.93 4.42 4.83 3137200.0 4.73
2020-03-11 5.14 4.72 5.1 4.75 3405800.0 4.65
2020-03-10 5.47 4.9 5.43 5.24 1862700.0 5.14
2020-03-09 5.49 5.18 5.41 5.27 1780900.0 5.16
2020-03-06 6.3 5.65 5.78 5.92 3959100.0 5.8
2020-03-05 6.72 6.19 6.61 6.27 2823700.0 6.14
2020-03-04 6.77 6.37 6.45 6.77 1568300.0 6.63
2020-03-03 6.86 6.28 6.61 6.32 1739500.0 6.19
2020-03-02 6.6 6.03 6.38 6.6 2037400.0 6.47
2020-02-28 6.39 6.07 6.25 6.39 1906600.0 6.26
2020-02-27 6.7 6.04 6.16 6.44 1983200.0 6.31
2020-02-26 6.96 6.21 6.96 6.29 1617400.0 6.16
2020-02-25 7.06 6.85 7.0 6.9 1590600.0 6.76
2020-02-24 6.99 6.62 6.75 6.94 1314400.0 6.8
2020-02-21 7.13 6.95 7.1 6.98 912000.0 6.84
2020-02-20 7.34 7.09 7.22 7.15 916600.0 7.01
2020-02-19 7.26 6.92 7.03 7.22 1315900.0 7.08
2020-02-18 7.04 6.92 7.0 7.02 638400.0 6.88