ADT (ADT Inc.) Stock Historical Data

As of Tuesday, July 1st, 2025

$ 8.47

-- 0 0%

Open: 8.47
High: 8.47
Low: 8.47
Volume: N/A
Previous Close on Monday, June 30th, 2025

$ 8.47

+0.04 +0.47%

Open: 8.42
High: 8.48
Low: 8.40
Volume: 13,168,178
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.51 -1.88 -0.73 244,252
KO

The Coca-Cola Company

71.58 +0.83 +1.17 1,567,881
PFE

Pfizer Inc.

24.37 +0.13 +0.54 1,423,780
VZ

Verizon Communications Inc.

43.36 +0.09 +0.21 1,477,686
VIX

CBOE Volatility Index

17.05 +0.32 +1.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,115.73 +20.96 +0.05 45,106,963
DJTA

Dow Jones Transportation Average

15,514.00 +119.49 +0.78 5,761,293
SPX

S&P 500 Index

6,190.39 -14.56 -0.23
OEX

S&P 100 Index

3,036.69 -9.11 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,596.22 -82.78 -0.37
NYA

NYSE Composite Index

20,421.58 -7.96 -0.04
XAX

NYSE AMEX Composite Index

5,753.36 -27.96 -0.48
RUI

RUSSELL 1000 Index

3,387.76 -7.85 -0.23
RUT

Russell 2000 Index

2,163.68 -11.36 -0.52
RUA

Russell 3000 Index

3,517.82 -8.58 -0.24
VIX

CBOE Volatility Index

17.05 +0.32 +1.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.41 -0.07 -0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.36 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.56 +0.12 +0.62
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,332.71 -43.11 -0.42
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.47 0.00 0.00