Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.47 30.86 29.96 30.04 13,858,131 -1.36(-4.33%)
Jan 30, 2014 31.50 33.13 29.56 31.40 36,644,664 -6.41(-16.95%)
Jan 29, 2014 37.93 38.21 37.61 37.81 4,651,804 -0.47(-1.23%)
Jan 28, 2014 38.13 38.52 37.84 38.28 2,978,569 +0.14(+0.37%)
Jan 27, 2014 39.22 39.22 37.77 38.14 4,234,953 -0.64(-1.65%)
Jan 24, 2014 38.89 39.17 38.76 38.78 4,630,679 -0.24(-0.62%)
Jan 23, 2014 39.32 39.48 38.99 39.02 2,829,949 -0.54(-1.37%)
Jan 22, 2014 39.58 39.80 39.46 39.56 2,224,636 -0.02(-0.05%)
Jan 21, 2014 39.89 40.44 39.52 39.58 4,397,386 -0.08(-0.20%)
Jan 17, 2014 39.66 39.66 39.66 0 +0.47(+1.20%)
Jan 16, 2014 38.96 39.49 38.90 39.19 1,935,465 +0.24(+0.62%)
Jan 15, 2014 38.94 39.01 38.58 38.95 3,415,205 +0.01(+0.03%)
Jan 14, 2014 38.92 39.37 38.10 38.94 4,698,417 -0.07(-0.18%)
Jan 13, 2014 39.09 39.58 38.84 39.01 2,462,283 -0.07(-0.18%)
Jan 10, 2014 39.34 39.70 38.99 39.08 2,250,833 -0.14(-0.36%)
Jan 09, 2014 39.60 39.86 39.05 39.22 3,492,884 -0.24(-0.61%)
Jan 08, 2014 40.13 40.49 39.31 39.46 2,976,978 -0.74(-1.84%)
Jan 07, 2014 39.70 40.31 39.68 40.20 2,390,897 +0.55(+1.39%)
Jan 06, 2014 39.67 40.02 39.48 39.65 2,445,749 +0.15(+0.38%)
Jan 03, 2014 39.77 39.90 39.41 39.50 2,134,211 -0.12(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.