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%)
Jan 02, 2014 40.40 40.60 39.38 39.62 3,833,878 -0.85(-2.10%)
Dec 31, 2013 40.47 40.47 40.47 0 -0.11(-0.27%)
Dec 30, 2013 41.15 41.39 40.43 40.58 1,985,268 -0.57(-1.39%)
Dec 27, 2013 40.89 41.26 40.88 41.15 2,162,934 +0.21(+0.51%)
Dec 26, 2013 40.20 41.03 40.19 40.94 2,470,901 +0.78(+1.94%)
Dec 24, 2013 39.97 40.22 39.97 40.16 547,961 +0.15(+0.37%)
Dec 23, 2013 39.78 40.10 39.72 40.01 2,000,407 +0.32(+0.81%)
Dec 20, 2013 40.15 40.15 39.43 39.69 3,475,047 -0.26(-0.65%)
Dec 19, 2013 40.20 40.43 39.89 39.95 2,109,970 -0.20(-0.50%)
Dec 18, 2013 39.60 40.24 39.28 40.15 4,132,510 +0.65(+1.65%)
Dec 17, 2013 39.67 40.00 39.46 39.50 2,348,033 -0.01(-0.03%)
Dec 16, 2013 38.99 39.62 38.94 39.51 3,658,669 +0.71(+1.83%)
Dec 13, 2013 39.19 39.28 38.40 38.80 4,722,625 -0.45(-1.15%)
Dec 12, 2013 39.59 39.75 39.17 39.25 3,188,546 -0.45(-1.13%)
Dec 11, 2013 39.85 40.45 39.54 39.70 2,339,311 -0.12(-0.30%)
Dec 10, 2013 39.71 40.08 39.31 39.82 3,608,457 +0.13(+0.33%)
Dec 09, 2013 40.64 40.94 39.62 39.69 3,518,142 -0.83(-2.05%)
Dec 06, 2013 41.03 41.63 40.42 40.52 3,388,652 -0.22(-0.54%)
Dec 05, 2013 40.47 40.88 40.28 40.74 2,442,442 +0.11(+0.27%)
Dec 04, 2013 40.30 41.12 40.15 40.63 1,941,725 +0.16(+0.40%)
Dec 03, 2013 40.07 40.78 39.82 40.47 3,285,649 +0.12(+0.30%)
Dec 02, 2013 40.77 41.16 40.25 40.35 3,093,132 -0.21(-0.52%)
Nov 29, 2013 40.95 41.01 40.50 40.56 1,470,475 -0.29(-0.71%)
Nov 27, 2013 40.88 41.34 40.67 40.85 2,418,942 +0.00(+0.00%)
Nov 26, 2013 41.42 41.95 40.82 40.85 4,488,684 -0.61(-1.47%)
Nov 25, 2013 42.34 42.37 39.71 41.46 20,397,008 -2.55(-5.79%)
Nov 22, 2013 43.50 44.40 43.50 44.01 2,997,049 +0.66(+1.52%)
Nov 21, 2013 43.78 44.34 43.22 43.35 4,725,847 -0.49(-1.12%)
Nov 20, 2013 45.00 46.05 43.05 43.84 7,983,085 +1.03(+2.41%)
Nov 19, 2013 42.66 43.27 42.65 42.81 2,670,053 +0.04(+0.09%)
Nov 18, 2013 43.12 43.20 42.57 42.77 2,574,580 -0.48(-1.11%)
Nov 15, 2013 43.50 43.62 43.01 43.25 1,896,605 -0.12(-0.28%)
Nov 14, 2013 42.83 43.46 42.26 43.37 2,278,365 +0.78(+1.83%)
Nov 12, 2013 42.47 42.86 42.29 42.59 1,943,835 -0.09(-0.21%)
Nov 11, 2013 42.58 42.94 42.48 42.68 1,573,276 +0.28(+0.66%)
Nov 08, 2013 42.57 42.76 42.14 42.40 2,170,696 -0.23(-0.54%)
Nov 07, 2013 43.46 43.82 42.44 42.63 2,304,648 -0.63(-1.46%)
Nov 06, 2013 43.24 43.83 43.16 43.26 1,299,437 +0.11(+0.25%)
Nov 05, 2013 43.06 43.39 42.75 43.15 1,508,076 -0.03(-0.07%)
Nov 04, 2013 43.53 43.67 42.29 43.18 2,058,053 -0.28(-0.64%)
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.