ADT: ADT Inc.

As of Friday, July 26th, 2024

$ 7.73

+0.02 +0.26%

Open: 7.80
High: 7.82
Low: 7.68
Volume: 3,625,844
Previous Close on Thursday, July 25th, 2024

$ 7.71

+0.02 +0.26%

Open: 7.69
High: 7.79
Low: 7.67
Volume: 4,395,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 7.80 7.82 7.68 7.73 3,625,844 +0.02 +0.26
2024-07-25 7.69 7.79 7.67 7.71 4,395,040 +0.02 +0.26
2024-07-24 7.79 7.85 7.68 7.69 2,751,525 -0.13 -1.66
2024-07-23 7.83 7.88 7.74 7.82 3,561,989 -0.08 -1.01
2024-07-22 7.71 7.92 7.66 7.90 2,558,459 +0.18 +2.33
2024-07-19 7.73 7.86 7.68 7.72 2,457,746 +0.02 +0.26
2024-07-18 7.71 7.84 7.65 7.70 2,664,462 -0.04 -0.52
2024-07-17 7.67 7.80 7.60 7.74 3,615,342 +0.05 +0.65
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 7.92
On 2024-07-22		 7.66
On 2024-07-22		 0.01 0.13 7.92
On 2024-07-22		 7.67
On 2024-07-25		 -3.16 7.77
10D 7.92
On 2024-07-22		 7.34
On 2024-07-15		 0.34 4.60 7.92
On 2024-07-22		 7.67
On 2024-07-25		 -3.16 7.72
20D 7.92
On 2024-07-22		 7.13
On 2024-07-10		 0.10 1.31 7.70
On 2024-06-28		 7.13
On 2024-07-10		 -7.40 7.54
WTD 7.92
On 2024-07-22		 7.66
On 2024-07-22		 0.01 0.13 7.92
On 2024-07-22		 7.67
On 2024-07-25		 -3.16 7.77
MTD 7.92
On 2024-07-22		 7.13
On 2024-07-10		 0.13 1.71 7.67
On 2024-07-01		 7.13
On 2024-07-10		 -7.04 7.53
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

7.73 +0.02 +0.26 3,625,844