ADT: ADT Inc.

As of Monday, May 6th, 2024

$ 6.89

+0.21 +3.14%

Open: 6.76
High: 6.92
Low: 6.70
Volume: 4,846,237
Previous Close on Friday, May 3rd, 2024

$ 6.68

+0.03 +0.45%

Open: 6.75
High: 6.83
Low: 6.57
Volume: 4,724,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 6.76 6.92 6.70 6.89 4,846,226 +0.21 +3.14
2024-05-03 6.75 6.83 6.57 6.68 4,724,810 +0.03 +0.45
2024-05-02 6.60 6.69 6.53 6.65 4,164,217 +0.15 +2.31
2024-05-01 6.51 6.62 6.42 6.50 6,328,347 0.00 0.00
2024-04-30 6.51 6.57 6.46 6.50 5,818,066 -0.05 -0.76
2024-04-29 6.46 6.60 6.44 6.55 4,996,529 +0.12 +1.87
2024-04-26 6.35 6.48 6.35 6.43 4,339,233 +0.10 +1.58
2024-04-25 6.44 6.66 6.25 6.33 7,016,291 -0.05 -0.78
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 6.92
On 2024-05-06		 6.42
On 2024-05-01		 0.34 5.19 6.57
On 2024-04-30		 6.57
On 2024-04-30		 0.00 6.64
10D 6.92
On 2024-05-06		 6.23
On 2024-04-23		 0.61 9.71 6.66
On 2024-04-25		 6.35
On 2024-04-26		 -4.65 6.53
20D 6.92
On 2024-05-06		 6.10
On 2024-04-16		 0.34 5.19 6.65
On 2024-04-09		 6.10
On 2024-04-16		 -8.27 6.42
WTD 6.92
On 2024-05-06		 6.70
On 2024-05-06		 0.21 3.14 -- -- -- 6.89
MTD 6.92
On 2024-05-06		 6.42
On 2024-05-01		 0.39 6.00 6.62
On 2024-05-01		 6.62
On 2024-05-01		 0.00 6.68
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.89 +0.21 +3.14 4,846,237