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 (%)
Dec 31, 2012 45.00 46.65 44.60 46.49 1,975,750 +1.14(+2.51%)
Dec 28, 2012 45.74 46.28 45.25 45.35 1,599,331 -0.88(-1.90%)
Dec 27, 2012 45.33 46.48 45.12 46.23 2,255,777 +1.17(+2.60%)
Dec 26, 2012 45.23 45.23 44.27 45.06 1,354,005 -0.06(-0.13%)
Dec 24, 2012 44.61 45.42 44.42 45.12 474,150 +0.39(+0.87%)
Dec 21, 2012 44.86 45.10 44.35 44.73 2,797,345 -0.64(-1.41%)
Dec 20, 2012 44.99 45.72 44.71 45.37 1,820,968 +0.41(+0.91%)
Dec 19, 2012 45.62 45.62 44.84 44.96 1,314,836 -0.77(-1.68%)
Dec 18, 2012 46.33 47.00 45.32 45.73 3,918,893 -0.60(-1.30%)
Dec 17, 2012 46.06 46.74 45.36 46.33 2,063,785 +0.43(+0.94%)
Dec 14, 2012 45.00 46.09 44.70 45.90 2,476,535 +0.90(+2.00%)
Dec 13, 2012 45.02 45.53 44.60 45.00 1,064,842 -0.22(-0.49%)
Dec 12, 2012 45.27 45.64 44.85 45.22 1,218,109 +0.19(+0.42%)
Dec 11, 2012 45.49 45.59 44.85 45.03 1,050,743 -0.22(-0.49%)
Dec 10, 2012 45.56 45.88 45.07 45.25 1,026,299 -0.30(-0.66%)
Dec 07, 2012 44.00 45.97 43.98 45.55 4,140,180 +1.67(+3.81%)
Dec 06, 2012 43.83 44.19 43.25 43.88 2,269,257 -0.19(-0.43%)
Dec 05, 2012 44.04 44.32 43.75 44.07 1,064,017 +0.07(+0.16%)
Dec 04, 2012 44.31 45.00 43.95 44.00 1,392,774 -1.90(-4.14%)
Nov 30, 2012 44.83 45.98 44.73 45.90 2,852,515 +1.11(+2.48%)
Nov 29, 2012 44.30 45.21 44.16 44.79 1,908,931 +0.64(+1.45%)
Nov 28, 2012 42.38 44.27 42.38 44.15 3,446,266 +0.58(+1.33%)
Nov 27, 2012 45.00 45.00 43.45 43.57 6,803,711 +0.47(+1.09%)
Nov 26, 2012 42.65 43.27 42.61 43.10 1,697,140 +0.24(+0.56%)
Nov 24, 2012 42.73 42.91 42.43 42.86 364,874 +0.00(+0.00%)
Nov 23, 2012 42.73 42.91 42.43 42.86 364,874 +0.20(+0.47%)
Nov 21, 2012 42.30 42.70 42.11 42.66 796,373 +0.41(+0.97%)
Nov 20, 2012 41.79 42.34 41.70 42.25 1,526,140 +0.51(+1.22%)
Nov 19, 2012 41.46 42.28 41.20 41.74 1,741,025 +0.71(+1.73%)
Nov 16, 2012 41.50 41.64 40.94 41.03 2,192,237 -0.37(-0.89%)
Nov 15, 2012 41.50 41.97 40.99 41.40 2,117,999 -0.11(-0.26%)
Nov 14, 2012 42.77 42.77 41.39 41.51 1,523,153 -1.32(-3.08%)
Nov 13, 2012 42.41 43.19 42.20 42.83 1,392,031 -0.02(-0.05%)
Nov 12, 2012 43.06 44.97 42.70 42.85 1,072,651 -0.21(-0.49%)
Nov 09, 2012 42.09 43.35 41.87 43.06 3,040,216 +1.30(+3.11%)
Nov 08, 2012 40.98 42.34 40.39 41.76 1,589,329 +0.78(+1.90%)
Nov 07, 2012 41.60 41.83 40.85 40.98 2,290,308 -0.74(-1.77%)
Nov 06, 2012 42.68 42.79 41.66 41.72 2,101,979 -0.16(-0.38%)
Nov 05, 2012 41.50 42.51 41.17 41.88 1,663,885 +0.38(+0.92%)
Nov 02, 2012 42.19 43.00 41.35 41.50 1,864,033 +0.22(+0.53%)
Nov 01, 2012 41.51 41.83 40.97 41.28 2,295,327 -0.23(-0.55%)
Oct 31, 2012 41.76 42.00 40.77 41.51 2,729,816 -0.35(-0.84%)
Oct 26, 2012 41.86 41.86 41.86 0 +0.70(+1.70%)
Oct 25, 2012 39.75 42.45 39.75 41.16 7,659,567 +2.84(+7.41%)
Oct 24, 2012 38.15 38.57 37.55 38.32 2,251,583 +0.23(+0.60%)
Oct 23, 2012 38.16 38.61 37.93 38.09 1,848,528 -0.71(-1.83%)
Oct 19, 2012 38.76 39.10 38.22 38.80 1,514,214 +0.24(+0.62%)
Oct 18, 2012 37.26 39.00 36.91 38.56 3,605,611 -0.26(-0.67%)
Oct 17, 2012 37.91 39.00 37.82 38.82 3,869,789 +0.98(+2.59%)
Oct 16, 2012 36.99 38.00 36.55 37.84 3,530,826 +1.29(+3.53%)
Oct 15, 2012 35.78 36.58 35.38 36.55 2,831,244 +0.07(+0.19%)
Oct 12, 2012 36.23 36.50 35.98 36.48 2,703,070 +0.03(+0.08%)
Oct 11, 2012 37.15 37.21 35.75 36.45 5,289,999 -0.61(-1.65%)
Oct 10, 2012 36.97 37.64 36.73 37.06 4,325,852 -0.44(-1.17%)
Oct 09, 2012 38.09 38.58 37.24 37.50 3,872,343 -0.73(-1.91%)
Oct 08, 2012 36.64 38.53 36.56 38.23 3,698,547 -0.01(-0.03%)
Oct 06, 2012 38.70 38.99 36.97 38.24 7,519,914 +0.00(+0.00%)
Oct 05, 2012 38.70 38.99 36.97 38.24 7,519,914 -0.33(-0.86%)
Oct 04, 2012 39.09 39.38 38.39 38.57 3,147,222 -0.52(-1.33%)
Oct 03, 2012 38.56 40.35 38.56 39.09 6,467,781 +0.76(+1.98%)
Oct 02, 2012 37.18 38.55 36.30 38.33 9,881,467 +1.06(+2.84%)
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.