ADT (ADT Inc.) Stock Historical Data

As of Tuesday, January 13th, 2026

$ 8.20

-- 0 0%

Open: 8.20
High: 8.20
Low: 8.20
Volume: N/A
Previous Close on Monday, January 12th, 2026

$ 8.20

-0.05 -0.61%

Open: 8.21
High: 8.27
Low: 8.17
Volume: 3,882,175
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.58 +2.41 +0.74 606,227
KO

The Coca-Cola Company

70.65 +0.15 +0.21 6,122,041
PFE

Pfizer Inc.

25.08 -0.20 -0.77 15,507,716
VZ

Verizon Communications Inc.

39.25 -0.59 -1.48 9,353,106
VIX

CBOE Volatility Index

15.58 +0.46 +3.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,279.67 -310.53 -0.63 181,282,237
DJTA

Dow Jones Transportation Average

18,099.28 -71.44 -0.39 47,770,354
SPX

S&P 500 Index

6,960.17 -17.10 -0.25
OEX

S&P 100 Index

3,460.12 -9.69 -0.28
NDX

NASDAQ 100 Index

25,739.49 -48.18 -0.19
NYA

NYSE Composite Index

22,641.76 -54.17 -0.24
XAX

NYSE AMEX Composite Index

7,412.32 +110.20 +1.51
RUI

RUSSELL 1000 Index

3,799.71 -9.61 -0.25
RUT

Russell 2000 Index

2,629.77 -5.92 -0.22
RUA

Russell 3000 Index

3,959.38 -9.97 -0.25
VIX

CBOE Volatility Index

15.58 +0.46 +3.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 +0.17 +0.76
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.04 +0.34 +1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.35 +1.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,000.73 -27.26 -0.23
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.20 0.00 0.00