ADT: ADT Inc.

As of Wednesday, November 20th, 2024

$ 7.55

-- 0 0%

Open: 7.56
High: 7.60
Low: 7.49
Volume: 3,427,300
Previous Close on Tuesday, November 19th, 2024

$ 7.55

-0.01 -0.13%

Open: 7.48
High: 7.56
Low: 7.43
Volume: 3,958,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 7.56 7.60 7.49 7.55 3,427,300 0.00 0.00
2024-11-19 7.48 7.56 7.43 7.55 3,958,121 -0.01 -0.13
2024-11-18 7.49 7.60 7.46 7.56 4,742,715 +0.07 +0.93
2024-11-15 7.45 7.54 7.40 7.49 5,137,168 0.00 0.00
2024-11-14 7.63 7.67 7.48 7.49 10,022,471 -0.11 -1.45
2024-11-13 7.62 7.71 7.59 7.60 4,733,342 0.00 0.00
2024-11-12 7.68 7.79 7.57 7.60 4,649,746 -0.12 -1.55
2024-11-11 7.85 7.86 7.70 7.72 4,386,837 -0.09 -1.15
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 7.67
On 2024-11-14		 7.40
On 2024-11-15		 -0.05 -0.66 7.67
On 2024-11-14		 7.40
On 2024-11-15		 -3.52 7.53
10D 7.86
On 2024-11-11		 7.40
On 2024-11-15		 -0.08 -1.05 7.86
On 2024-11-11		 7.40
On 2024-11-15		 -5.85 7.61
20D 8.25
On 2024-10-24		 7.17
On 2024-10-31		 0.63 9.10 8.25
On 2024-10-24		 7.17
On 2024-10-31		 -13.09 7.55
WTD 7.60
On 2024-11-18		 7.43
On 2024-11-19		 0.06 0.80 7.60
On 2024-11-18		 7.43
On 2024-11-19		 -2.24 7.55
MTD 7.86
On 2024-11-11		 7.18
On 2024-11-01		 0.35 4.86 7.86
On 2024-11-11		 7.40
On 2024-11-15		 -5.85 7.55
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DVY

iShares Select Dividend ETF

139.00 +0.44 +0.32 295,542
BIV

Vanguard Intermediate-Term Bond ETF

75.41 -0.11 -0.15 935,885
ADT

ADT Inc.

7.55 0.00 0.00 3,427,300