ADT: ADT Inc.

As of Friday, September 22nd, 2023

$ 5.92

+0.06 +1.02%

Open: 5.85
High: 5.94
Low: 5.83
Volume: 1,359,634
Previous Close on Thursday, September 21st, 2023

$ 5.86

-0.08 -1.35%

Open: 5.88
High: 5.93
Low: 5.77
Volume: 1,704,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 5.85 5.94 5.83 5.92 1,359,634 +0.06 +1.02
2023-09-21 5.88 5.93 5.77 5.86 1,704,781 -0.08 -1.35
2023-09-20 6.02 6.08 5.93 5.94 1,496,651 -0.04 -0.67
2023-09-19 6.08 6.09 5.93 5.98 1,771,493 -0.10 -1.64
2023-09-18 6.07 6.10 6.01 6.08 1,968,494 -0.02 -0.33
2023-09-15 5.89 6.24 5.87 6.10 6,965,098 +0.22 +3.74
2023-09-14 5.85 5.89 5.80 5.88 1,716,958 +0.04 +0.68
2023-09-13 5.88 5.89 5.76 5.84 3,073,257 -0.04 -0.68
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 6.10
On 2023-09-18		 5.77
On 2023-09-21		 -0.18 -2.95 6.10
On 2023-09-18		 5.77
On 2023-09-21		 -5.41 5.96
10D 6.24
On 2023-09-15		 5.76
On 2023-09-12		 0.08 1.37 6.24
On 2023-09-15		 5.77
On 2023-09-21		 -7.53 5.93
20D 6.57
On 2023-08-29		 5.76
On 2023-09-12		 -0.52 -8.07 6.57
On 2023-08-29		 5.76
On 2023-09-12		 -12.33 6.08
WTD 6.10
On 2023-09-18		 5.77
On 2023-09-21		 -0.18 -2.95 6.10
On 2023-09-18		 5.77
On 2023-09-21		 -5.41 5.96
MTD 6.53
On 2023-09-01		 5.76
On 2023-09-12		 -0.50 -7.79 6.53
On 2023-09-01		 5.76
On 2023-09-12		 -11.72 5.96
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22