ADT: ADT Inc.

As of Monday, March 18th, 2024

$ 6.51

+0.25 +3.99%

Open: 6.36
High: 6.56
Low: 6.33
Volume: 8,332,271
Previous Close on Friday, March 15th, 2024

$ 6.26

-0.51 -7.53%

Open: 6.70
High: 6.87
Low: 6.12
Volume: 47,731,257
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 6.36 6.56 6.33 6.51 8,332,270 +0.25 +3.99
2024-03-15 6.70 6.87 6.12 6.26 47,731,257 -0.51 -7.53
2024-03-14 6.59 6.78 6.55 6.77 7,754,331 +0.14 +2.11
2024-03-13 6.55 6.67 6.52 6.63 10,815,581 +0.03 +0.45
2024-03-12 6.56 6.62 6.51 6.60 9,258,658 +0.05 +0.76
2024-03-11 6.53 6.59 6.50 6.55 10,041,213 +0.04 +0.61
2024-03-08 6.68 6.77 6.51 6.51 10,130,533 -0.20 -2.98
2024-03-07 7.16 7.16 6.55 6.71 38,008,576 -0.76 -10.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.87
On 2024-03-15
6.12
On 2024-03-15
-0.04 -0.61 6.87
On 2024-03-15
6.33
On 2024-03-18
-7.86 6.55
10D 7.55
On 2024-03-06
6.12
On 2024-03-15
-0.82 -11.19 7.55
On 2024-03-06
6.12
On 2024-03-15
-18.94 6.74
20D 7.60
On 2024-02-29
6.12
On 2024-03-15
-0.32 -4.69 7.60
On 2024-02-29
6.12
On 2024-03-15
-19.47 6.82
WTD 6.56
On 2024-03-18
6.33
On 2024-03-18
0.25 3.99 -- -- -- 6.51
MTD 7.55
On 2024-03-06
6.12
On 2024-03-15
-0.75 -10.33 7.55
On 2024-03-06
6.12
On 2024-03-15
-18.94 6.84
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.51 +0.25 +3.99 8,332,271