ADT INC Stock Price History, ADT Historical Prices

Add to My Stocks
$11.91 $0.26 (2.23%) ADT stock closing price Feb 22, 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 $11.45 on Jan 22, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 - -
2018-02-16 11.76 11.9 11.56 11.58 1,617,300 - -
2018-02-15 11.94 11.98 11.18 11.69 5,526,002 - -
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 - -
2018-02-12 12.64 12.77 12.47 12.68 2,783,082 - -
2018-02-09 12.39 12.68 12.15 12.64 4,091,483 - -
2018-02-08 12.57 12.57 12.27 12.37 4,065,769 - -
2018-02-07 12.22 12.54 12.2 12.51 2,671,197 - -
2018-02-06 12.2 12.5 12.14 12.3 4,607,455 - -
2018-02-05 12.8 12.85 12.46 12.64 4,006,403 - -
2018-02-02 12.64 12.95 12.6 12.86 6,033,974 - -
2018-02-01 12.48 12.81 12.45 12.75 6,075,130 - -
2018-01-31 12.46 12.57 12.4 12.48 6,624,706 - -
2018-01-30 12 12.4 11.91 12.4 5,639,085 - -
2018-01-29 11.89 12.23 11.85 12.08 9,508,361 - -
2016-04-29 41.96 41.98 41.95 41.98 4,110,546 24.55 1.93
2016-04-28 41.95 41.97 41.95 41.95 3,414,964 24.53 1.93
2016-04-27 41.96 41.97 41.95 41.95 3,578,102 24.53 1.93
2016-04-26 41.94 41.96 41.93 41.96 7,880,169 24.54 1.93
2016-04-25 41.9 41.94 41.9 41.93 5,333,268 24.52 1.93
2016-04-22 41.8 41.87 41.78 41.79 2,595,481 24.44 1.92
2016-04-21 41.8 41.82 41.77 41.79 7,170,119 24.44 1.92
2016-04-20 41.8 41.83 41.76 41.78 3,124,179 24.43 1.92
2016-04-19 41.77 41.82 41.75 41.78 3,346,426 24.43 1.92
2016-04-18 41.69 41.78 41.67 41.76 4,372,344 24.42 1.92
2016-04-15 41.67 41.75 41.67 41.71 2,270,530 24.39 1.92
2016-04-14 41.7 41.8 41.64 41.67 2,174,662 24.37 1.92
2016-04-13 41.5 41.69 41.49 41.67 3,495,769 24.37 1.92
2016-04-12 41.45 41.53 41.41 41.42 2,364,315 24.22 1.91
2016-04-11 41.46 41.55 41.42 41.45 3,643,712 24.24 1.91
2016-04-08 41.53 41.58 41.39 41.44 2,341,733 24.23 1.91
2016-04-07 41.37 41.66 41.36 41.39 4,973,503 24.21 1.9
2016-04-06 41.28 41.41 41.21 41.4 3,791,296 24.21 1.9
2016-04-05 41.14 41.32 41.11 41.27 5,201,879 24.14 1.9
2016-04-04 41.3 41.37 41.23 41.29 3,318,781 24.15 1.9
2016-04-01 41.25 41.37 41.25 41.32 4,624,697 24.16 1.9
2016-03-31 41.27 41.35 41.21 41.26 2,332,650 24.13 1.9
2016-03-30 41.32 41.38 40.98 41.3 4,641,472 24.15 1.9
2016-03-29 41.3 41.38 41.21 41.25 3,186,421 24.12 1.9
2016-03-28 41.15 41.42 41.13 41.35 4,080,361 24.18 1.9
2016-03-25 0 0 0 41.1 0 - -
2016-03-24 40.97 41.15 40.95 41.1 1,257,137 24.04 1.89
2016-03-23 40.95 41.2 40.93 40.95 2,311,006 23.95 1.88
2016-03-22 41.1 41.15 40.91 40.91 2,758,229 23.92 1.88
2016-03-21 41.16 41.22 41.06 41.06 2,348,797 24.01 1.89
2016-03-18 41.28 41.29 41.05 41.08 3,575,165 24.02 1.89
2016-03-17 41.15 41.36 41.15 41.23 2,060,141 24.11 1.9
2016-03-16 41.11 41.33 41.11 41.15 1,583,154 24.06 1.89
2016-03-15 41.27 41.34 41.02 41.1 2,590,600 24.04 1.89
2016-03-14 41.17 41.42 41.1 41.38 2,381,447 24.2 1.9
2016-03-11 41.1 41.43 41.04 41.4 2,188,774 24.21 1.9
2016-03-10 40.81 41.19 40.76 41.07 5,415,852 24.02 1.89
2016-03-09 40.74 40.77 40.61 40.66 2,053,329 23.78 1.87
2016-03-08 40.87 40.95 40.6 40.69 3,667,607 23.8 1.87
2016-03-07 40.79 41.15 40.78 40.96 2,746,144 23.95 1.88
2016-03-04 40.57 40.9 40.51 40.85 1,883,673 23.89 1.88
2016-03-03 40.51 40.75 40.33 40.63 2,843,648 - -
2016-03-02 40.62 40.8 40.51 40.51 2,291,012 - -
2016-03-01 40.44 40.74 40.43 40.73 2,180,186 - -
2016-02-29 40.4 40.52 40.35 40.37 2,483,936 - -
2016-02-26 40.3 40.6 40.3 40.4 3,320,670 - -
2016-02-25 40.13 40.47 40.05 40.29 3,929,464 - -
2016-02-24 39.9 40.12 39.9 40.09 3,237,668 - -
2016-02-23 40.02 40.16 39.93 39.95 5,167,594 - -
2016-02-22 40.12 40.24 39.99 40.02 6,536,578 - -
2016-02-19 39.83 40 39.75 40 8,085,098 - -
2016-02-18 39.75 39.9 39.68 39.78 9,247,741 - -
2016-02-17 39.75 40.07 39.59 39.59 18,193,280 - -
2016-02-16 40.62 41.3 39.45 39.64 70,640,688 - -
2016-02-15 0 0 0 26.87 0 - -
2016-02-12 26.71 27.1 26.4 26.87 1,961,857 - -
2016-02-11 26.87 27.15 26 26.37 1,947,239 - -
2016-02-10 27.52 28.17 27.29 27.34 1,954,894 - -
2016-02-09 26.69 28.02 26.65 27.4 4,055,342 - -
2016-02-08 27.5 27.88 26.26 27 2,899,558 - -
2016-02-05 27 28.43 26.88 27.97 4,860,722 - -
2016-02-04 26.64 27.42 26.32 26.97 2,771,972 - -
2016-02-03 25.66 27.61 25.66 26.89 7,359,430 - -
2016-02-02 27.58 27.65 24.22 24.94 11,639,022 - -
2016-02-01 29.34 29.93 28.96 29.57 2,754,098 - -
2016-01-29 28.79 29.6 28.79 29.58 1,731,560 - -
2016-01-28 29.2 29.55 28.48 28.59 1,528,895 - -
2016-01-27 29.11 29.45 28.64 28.82 1,631,119 - -
2016-01-26 28.85 29.33 28.73 29.16 1,774,659 - -
2016-01-25 29.11 29.31 28.78 28.83 2,545,631 - -
2016-01-22 29.15 29.46 28.87 29.33 2,438,412 - -
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 Price11.45Jan 22,2018
Avg Stock Price12.15

ADT Industry Peers

Company Price Change (%)
Assa Abloy (ASAZY)11.180.03 (0.27%)
Fortune Brands (FBHS)63.260.22 (0.35%)
Allegion (ALLE)86.040.68 (0.78%)
Halma Plc (HLMAF)17.190.1 (0.58%)

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 $11.91 and 2,007,155 shares of ADT were traded on Feb 22, 2018. The average P/S ratio was - as can be seen from ADT INC stock history.