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 30, 2015 32.96 33.53 32.84 33.04 1,692,123 +0.03(+0.09%)
Oct 29, 2015 33.19 32.73 33.01 1,028,394 -0.08(-0.24%)
Oct 28, 2015 32.87 33.29 32.58 33.09 1,537,449 +0.22(+0.67%)
Oct 27, 2015 33.30 33.43 32.15 32.87 1,476,854 -0.71(-2.11%)
Oct 26, 2015 33.50 33.70 33.06 33.58 1,305,660 -0.11(-0.33%)
Oct 23, 2015 33.83 33.93 33.51 33.69 1,256,305 +0.11(+0.33%)
Oct 22, 2015 33.44 34.00 33.20 33.58 1,049,340 +0.28(+0.84%)
Oct 21, 2015 33.48 33.70 33.27 33.30 1,103,549 -0.08(-0.24%)
Oct 20, 2015 32.56 33.44 32.41 33.38 1,768,142 +0.83(+2.55%)
Oct 19, 2015 32.78 32.78 32.25 32.55 1,385,226 -0.45(-1.36%)
Oct 16, 2015 33.86 33.90 32.71 33.00 1,127,589 -0.80(-2.37%)
Oct 15, 2015 33.62 33.81 33.32 33.80 747,633 +0.33(+0.99%)
Oct 14, 2015 33.21 33.53 32.79 33.47 945,405 +0.28(+0.84%)
Oct 13, 2015 33.54 34.00 33.11 33.19 1,437,658 -0.49(-1.45%)
Oct 12, 2015 34.09 34.09 33.48 33.68 796,970 -0.43(-1.26%)
Oct 09, 2015 34.05 34.32 33.79 34.11 1,316,846 +0.03(+0.09%)
Oct 08, 2015 33.00 34.16 32.80 34.08 1,552,586 +1.03(+3.12%)
Oct 07, 2015 32.60 33.13 32.37 33.05 1,713,051 +0.65(+2.01%)
Oct 06, 2015 32.25 32.65 32.10 32.40 1,425,371 +0.14(+0.43%)
Oct 05, 2015 31.73 32.53 31.63 32.26 2,151,352 +1.13(+3.63%)
Oct 02, 2015 29.68 31.13 29.34 31.13 1,580,766 +1.12(+3.73%)
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.