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 (%)
Mar 31, 2015 41.46 41.72 41.14 41.52 2,516,414 -0.12(-0.29%)
Mar 30, 2015 41.23 41.88 41.14 41.64 1,596,720 +0.58(+1.41%)
Mar 27, 2015 41.00 41.23 40.84 41.06 1,566,155 +0.05(+0.12%)
Mar 26, 2015 40.59 41.39 40.29 41.01 3,005,543 +0.30(+0.74%)
Mar 25, 2015 41.43 41.45 40.71 40.71 1,804,502 -0.73(-1.76%)
Mar 24, 2015 41.66 41.90 41.26 41.44 2,786,430 -0.19(-0.46%)
Mar 23, 2015 40.43 42.08 40.25 41.63 4,987,053 +1.28(+3.17%)
Mar 20, 2015 39.65 40.56 39.55 40.35 3,546,712 +0.98(+2.49%)
Mar 19, 2015 40.11 40.23 38.59 39.37 3,446,126 -0.92(-2.28%)
Mar 18, 2015 39.28 40.88 39.18 40.29 3,598,925 +0.89(+2.26%)
Mar 17, 2015 38.89 39.49 38.51 39.40 2,250,352 +0.43(+1.10%)
Mar 16, 2015 38.50 38.99 38.28 38.97 2,200,494 +0.58(+1.51%)
Mar 13, 2015 38.30 38.45 37.16 38.39 1,775,392 +0.05(+0.13%)
Mar 12, 2015 38.20 38.50 37.93 38.34 1,981,907 +0.20(+0.52%)
Mar 11, 2015 37.78 38.21 37.61 38.14 1,421,402 +0.26(+0.69%)
Mar 10, 2015 38.64 38.77 37.86 37.88 2,012,073 -1.09(-2.80%)
Mar 09, 2015 38.12 39.15 37.99 38.97 2,317,824 +0.91(+2.39%)
Mar 06, 2015 38.67 39.03 37.93 38.06 2,020,240 -0.97(-2.49%)
Mar 05, 2015 38.53 39.09 38.34 39.03 1,520,245 +0.69(+1.80%)
Mar 04, 2015 38.83 38.22 38.34 1,691,413 -0.49(-1.26%)
Mar 03, 2015 38.36 38.83 1,912,306 -0.25(-0.64%)
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.