ADT: ADT Inc.

As of Friday, April 26th, 2024

$ 6.43

+0.10 +1.58%

Open: 6.35
High: 6.48
Low: 6.35
Volume: 4,339,233
Previous Close on Thursday, April 25th, 2024

$ 6.33

-0.05 -0.78%

Open: 6.44
High: 6.66
Low: 6.25
Volume: 7,016,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 6.35 6.48 6.35 6.43 4,339,233 +0.10 +1.58
2024-04-25 6.44 6.66 6.25 6.33 7,016,291 -0.05 -0.78
2024-04-24 6.36 6.45 6.33 6.38 6,159,233 +0.02 +0.31
2024-04-23 6.30 6.38 6.23 6.36 2,542,575 +0.08 +1.27
2024-04-22 6.25 6.30 6.16 6.28 3,117,922 +0.09 +1.45
2024-04-19 6.17 6.24 6.16 6.19 3,616,211 +0.01 +0.16
2024-04-18 6.19 6.22 6.12 6.18 2,513,376 0.00 0.00
2024-04-17 6.19 6.28 6.17 6.18 3,243,646 +0.02 +0.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.66
On 2024-04-25		 6.16
On 2024-04-22		 0.24 3.88 6.66
On 2024-04-25		 6.35
On 2024-04-26		 -4.65 6.36
10D 6.66
On 2024-04-25		 6.10
On 2024-04-16		 0.07 1.10 6.46
On 2024-04-15		 6.10
On 2024-04-16		 -5.57 6.27
20D 6.74
On 2024-04-01		 6.10
On 2024-04-16		 -0.29 -4.32 6.74
On 2024-04-01		 6.10
On 2024-04-16		 -9.50 6.36
WTD 6.66
On 2024-04-25		 6.16
On 2024-04-22		 0.24 3.88 6.66
On 2024-04-25		 6.35
On 2024-04-26		 -4.65 6.36
MTD 6.74
On 2024-04-01		 6.10
On 2024-04-16		 -0.29 -4.32 6.74
On 2024-04-01		 6.10
On 2024-04-16		 -9.50 6.36
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.43 +0.10 +1.58 4,339,233