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 (%)
Feb 29, 2016	40.40	40.52	40.35	40.37	2,483,444	-0.03(-0.07%)
Feb 26, 2016	40.30	40.60	40.30	40.40	3,320,670	+0.11(+0.27%)
Feb 25, 2016	40.13	40.47	40.05	40.29	3,929,464	+0.20(+0.50%)
Feb 24, 2016	39.90	40.12	39.90	40.09	3,237,568	+0.14(+0.35%)
Feb 23, 2016	40.02	40.16	39.93	39.95	5,167,594	-0.07(-0.17%)
Feb 22, 2016	40.12	40.24	39.99	40.02	6,536,578	+0.02(+0.05%)
Feb 19, 2016	39.83	40.00	39.75	40.00	8,085,098	+0.22(+0.55%)
Feb 18, 2016	39.75	39.90	39.68	39.78	9,247,741	+0.19(+0.48%)
Feb 17, 2016	39.75	40.07	39.59	39.59	18,193,232	-0.05(-0.13%)
Feb 16, 2016	40.62	41.30	39.45	39.64	70,639,560	+12.77(+47.53%)
Feb 12, 2016		26.87	26.87	26.87	0	+0.50(+1.90%)
Feb 11, 2016	26.87	27.15	26.00	26.37	1,947,239	-0.97(-3.55%)
Feb 10, 2016			27.29	27.34	1,954,894	-0.06(-0.22%)
Feb 09, 2016	26.69	28.02	26.65	27.40	4,055,342	+0.40(+1.48%)
Feb 08, 2016	27.50	27.88	26.26	27.00	2,899,558	-0.97(-3.47%)
Feb 05, 2016	27.00	28.43	26.88	27.97	4,860,722	+1.00(+3.71%)
Feb 04, 2016	26.67	27.42	26.32	26.97	2,771,972	+0.08(+0.30%)
Feb 03, 2016	25.72	27.61	25.66	26.89	7,359,430	+1.95(+7.82%)
Feb 02, 2016	27.58	27.65	24.22	24.94	11,639,007	-4.63(-15.66%)

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.