ADT INC Stock Price History, ADT Historical Prices

Add to My Stocks
$8.29 $0.31 (3.88%) ADT stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download ADT INC stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and ADT INC P/E ratio data for the stock. The ADT INC stock price history chart shows that the stock price reached a high of $12.86 on Feb 02, 2018, and a low of $7 on May 16, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 8 8.31 7.9 8.29 3,409,799 - -
2018-06-15 8.07 8.1 7.93 7.98 2,759,482 - -
2018-06-14 8.08 8.18 7.93 8.09 2,884,173 - -
2018-06-13 8.27 8.34 7.98 8.05 3,093,258 - -
2018-06-12 7.97 8.31 7.89 8.29 3,254,878 - -
2018-06-11 8.22 8.29 7.86 7.97 3,721,357 - -
2018-06-08 8 8.26 7.92 8.22 2,004,691 - -
2018-06-07 8.01 8.07 7.84 8 1,368,594 - -
2018-06-06 7.99 8.17 7.87 7.96 2,587,321 - -
2018-06-05 7.84 7.99 7.75 7.96 1,447,828 - -
2018-06-04 7.63 7.82 7.62 7.8 1,267,434 - -
2018-06-01 7.56 7.69 7.45 7.64 3,240,474 - -
2018-05-31 7.7 7.72 7.44 7.52 3,670,603 - -
2018-05-30 7.52 7.69 7.47 7.67 2,222,391 - -
2018-05-29 7.42 7.59 7.35 7.46 3,414,149 - -
2018-05-25 7.71 7.72 7.46 7.47 2,114,541 - -
2018-05-24 7.68 7.75 7.58 7.7 1,736,045 - -
2018-05-23 7.57 7.72 7.51 7.67 1,666,254 - -
2018-05-22 7.8 7.95 7.62 7.64 3,737,212 - -
2018-05-21 7.35 7.8 7.32 7.75 4,144,785 - -
2018-05-18 7.2 7.51 7.2 7.27 3,752,581 - -
2018-05-17 7.02 7.41 7.02 7.17 5,713,195 - -
2018-05-16 7.15 7.21 6.99 7 3,924,015 - -
2018-05-15 7.25 7.27 6.93 7.13 7,754,614 - -
2018-05-14 7.45 7.57 7.27 7.3 6,584,823 - -
2018-05-11 7.94 7.97 7.32 7.4 6,672,827 - -
2018-05-10 7.84 8.09 7.84 7.92 4,317,381 - -
2018-05-09 8.99 9.12 7.64 7.82 11,564,852 - -
2018-05-08 8.43 8.75 8.34 8.57 4,159,222 - -
2018-05-07 8.15 8.47 8.15 8.44 2,578,199 - -
2018-05-04 8.25 8.45 8.01 8.08 4,964,256 - -
2018-05-03 8.71 8.75 8.25 8.28 3,358,785 - -
2018-05-02 8.7 8.76 8.64 8.7 1,727,805 - -
2018-05-01 8.92 8.99 8.66 8.68 1,698,011 - -
2018-04-30 9.19 9.22 8.82 8.91 2,558,341 - -
2018-04-27 9.07 9.22 9.04 9.11 1,356,649 - -
2018-04-26 9.12 9.17 8.74 9.08 3,967,927 - -
2018-04-25 8.92 9.2 8.84 9.12 1,251,115 - -
2018-04-24 9.02 9.21 8.98 8.99 1,617,044 - -
2018-04-23 9.25 9.33 8.83 8.95 2,354,195 - -
2018-04-20 9.37 9.44 9.18 9.3 1,070,898 - -
2018-04-19 9.5 9.66 9.22 9.38 3,010,841 - -
2018-04-18 9.24 9.63 9.2 9.56 2,788,823 - -
2018-04-17 9.08 9.27 8.97 9.25 2,045,793 - -
2018-04-16 9.05 9.07 8.89 8.99 1,314,063 - -
2018-04-13 9.1 9.33 8.85 8.99 2,198,582 - -
2018-04-12 9.07 9.25 8.95 9.1 2,704,490 - -
2018-04-11 8.96 9.15 8.88 9.02 1,979,677 - -
2018-04-10 9.13 9.28 8.86 9.05 4,052,722 - -
2018-04-09 8.76 9.36 8.76 9.12 4,643,421 - -
2018-04-06 8.68 8.9 8.5 8.75 3,687,662 - -
2018-04-05 8.17 8.89 8.07 8.81 10,407,737 - -
2018-04-04 7.46 7.92 7.45 7.85 4,205,620 - -
2018-04-03 7.94 7.94 7.36 7.55 3,926,508 - -
2018-04-02 7.97 8.05 7.67 7.83 2,443,744 - -
2018-03-30 0 0 0 7.93 0 - -
2018-03-29 7.59 7.95 7.59 7.93 2,952,721 - -
2018-03-28 7.63 7.94 7.53 7.6 3,590,930 - -
2018-03-27 7.95 7.99 7.51 7.56 3,582,946 - -
2018-03-26 8.22 8.25 7.89 7.95 4,396,930 - -
2018-03-23 8.74 8.76 8.02 8.1 4,169,006 - -
2018-03-22 8.9 8.94 8.62 8.67 2,408,097 - -
2018-03-21 9 9.19 8.91 8.97 3,754,751 - -
2018-03-20 9.24 9.24 8.89 8.96 3,126,495 - -
2018-03-19 8.72 9.2 8.56 9.14 6,452,452 - -
2018-03-16 9.03 9.44 8.7 8.73 17,340,446 - -
2018-03-15 10.75 10.75 8.9 8.93 10,323,873 - -
2018-03-14 10.67 10.68 10.21 10.21 5,656,738 - -
2018-03-13 10.65 10.8 10.53 10.54 3,052,673 - -
2018-03-12 10.61 10.77 10.53 10.71 2,337,482 - -
2018-03-09 10.65 10.66 10.45 10.53 1,994,995 - -
2018-03-08 10.54 10.77 10.46 10.52 4,982,720 - -
2018-03-07 10.3 10.55 10.23 10.4 1,714,583 - -
2018-03-06 10.81 10.81 10.27 10.35 4,146,207 - -
2018-03-05 10.98 11.25 10.72 10.72 2,845,497 - -
2018-03-02 10.69 11.16 10.58 11.07 3,135,029 - -
2018-03-01 10.69 10.83 10.57 10.68 2,502,025 - -
2018-02-28 11.38 11.38 10.55 10.56 6,566,511 - -
2018-02-27 12.14 12.38 11.47 11.6 1,849,165 - -
2018-02-26 12.03 12.19 11.87 12.15 1,639,731 - -
2018-02-23 11.9 12.09 11.71 11.98 3,210,080 - -
2018-02-22 11.66 12 11.59 11.91 2,007,155 - -
2018-02-21 11.67 11.73 11.55 11.65 2,562,499 - -
2018-02-20 11.53 11.69 11.42 11.59 1,824,463 - -
2018-02-19 0 0 0 11.58 0 - -
2018-02-16 11.76 11.9 11.56 11.58 1,617,400 - -
2018-02-15 11.94 11.98 11.18 11.69 5,526,800 - -
2018-02-14 12.18 12.19 11.77 11.94 5,808,108 - -
2018-02-13 13 13.02 12.09 12.15 6,081,717 - -
Get more Data

ADT INC Stock History Chart

View ADT PE ratio, PS ratio stocks charts and compare with peers.
ADT Chart
Note: Compare ADT INC stock price history with the index and industry peers.

ADT INC Stock Price History: Past 5 years

Max Stock Price12.86Feb 02,2018
Min Stock Price7May 16,2018
Avg Stock Price9.52

ADT Industry Peers

Company Price Change (%)
Allegion (ALLE)81.480.59 (0.72%)
Halma Plc (HLMAF)19.330.22 (1.15%)
G4s Plc (GFSZY)17.950.53 (2.87%)
Msa Safety (MSA)95.30.21 (0.22%)

ADT INC share price history helps an investor analyze a company's history and do ADT INC stock analysis . The price movement is easily depicted in the ADT INC stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $8.29 and 3,409,799 shares of ADT were traded on Jun 18, 2018. The average P/S ratio was - as can be seen from ADT INC stock history.