Indicators

ADT Corp (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.58	35.69	34.50	35.47	2,561,284	+0.93(+2.69%)
Nov 27, 2015	34.63	34.83	34.32	34.54	561,282	-0.06(-0.17%)
Nov 25, 2015		34.60	34.60	34.60	0	+0.25(+0.73%)
Nov 24, 2015		34.54	33.80	34.35	1,403,028	+0.21(+0.62%)
Nov 23, 2015		34.74	34.02	34.14	982,504	-0.14(-0.41%)
Nov 20, 2015	34.22	34.50	34.05	34.28	1,592,947	+0.22(+0.65%)
Nov 19, 2015	34.80	34.85	34.02	34.06	1,249,899	-0.61(-1.76%)
Nov 18, 2015	34.26	34.71	34.09	34.67	1,874,325	+0.54(+1.58%)
Nov 17, 2015	34.09	34.75	33.90	34.13	2,043,284	+0.16(+0.47%)
Nov 16, 2015	33.78	34.39	33.78	33.97	1,628,288	+0.16(+0.47%)
Nov 13, 2015	33.69	34.14	33.43	33.81	1,784,778	+0.06(+0.18%)
Nov 12, 2015	33.93	34.04	33.07	33.75	2,163,769	-0.24(-0.71%)
Nov 11, 2015	34.34	35.55	32.82	33.99	6,639,519	+1.44(+4.42%)
Nov 10, 2015	33.20	33.45	31.90	32.55	2,795,107	-0.74(-2.22%)
Nov 09, 2015	34.09	34.26	33.11	33.29	1,941,442	-0.90(-2.63%)
Nov 06, 2015	33.57	34.25	33.53	34.19	1,406,296	+0.24(+0.71%)
Nov 05, 2015	33.76	34.10	33.70	33.95	1,684,045	+0.14(+0.41%)
Nov 04, 2015	33.54	33.92	33.53	33.81	1,500,094	+0.33(+0.99%)
Nov 03, 2015	33.30	33.77	33.06	33.48	1,115,541	+0.14(+0.42%)

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.