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 (%)
Oct 31, 2014 35.77 35.86 35.46 35.84 1,319,436 +0.65(+1.85%)
Oct 30, 2014 34.70 35.34 34.66 35.19 1,201,887 +0.27(+0.77%)
Oct 29, 2014 35.06 35.17 34.50 34.92 1,359,046 -0.15(-0.43%)
Oct 28, 2014 34.32 35.17 34.15 35.07 1,301,867 +0.97(+2.84%)
Oct 27, 2014 34.20 34.50 34.50 34.10 662,625 -0.40(-1.16%)
Oct 24, 2014 34.02 34.54 33.95 34.50 750,615 +0.38(+1.11%)
Oct 23, 2014 34.04 34.41 33.88 34.12 1,468,414 +0.39(+1.16%)
Oct 22, 2014 34.13 33.73 33.73 2,278,429 -0.07(-0.21%)
Oct 21, 2014 33.00 33.83 33.00 33.80 1,416,712 +0.87(+2.64%)
Oct 20, 2014 32.62 32.70 32.43 32.93 1,451,924 +0.10(+0.30%)
Oct 17, 2014 33.65 32.83 2,696,959 +0.87(+2.72%)
Oct 16, 2014 31.96 32.48 31.89 31.96 2,697,254 -0.50(-1.54%)
Oct 15, 2014 31.71 32.58 31.51 32.46 2,733,586 +0.25(+0.78%)
Oct 14, 2014 32.02 32.36 31.90 32.21 2,047,894 +0.33(+1.04%)
Oct 13, 2014 32.19 32.63 31.71 31.88 2,148,477 -0.26(-0.81%)
Oct 10, 2014 33.03 33.21 32.12 32.14 2,453,832 -0.93(-2.81%)
Oct 09, 2014 33.91 34.03 33.03 33.07 2,192,043 -0.83(-2.45%)
Oct 08, 2014 33.23 33.95 32.47 33.90 3,836,977 +0.63(+1.89%)
Oct 07, 2014 34.55 34.63 33.18 33.27 2,689,069 -1.51(-4.34%)
Oct 06, 2014 35.03 35.12 34.46 34.78 1,657,344 -0.14(-0.40%)
Oct 03, 2014 34.48 35.03 34.18 34.92 1,677,330 +0.58(+1.69%)
Oct 02, 2014 34.66 34.83 33.65 34.34 2,324,426 -0.33(-0.95%)
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.