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 (%)
May 29, 2015 36.91 37.07 36.47 36.48 2,344,137 -0.50(-1.35%)
May 28, 2015 36.97 37.07 36.74 36.98 1,423,566 -0.03(-0.08%)
May 27, 2015 36.95 37.18 36.56 37.01 2,061,840 +0.25(+0.68%)
May 26, 2015 37.50 37.70 36.71 36.76 1,948,907 -1.05(-2.78%)
May 22, 2015 37.81 37.81 37.81 0 +0.13(+0.35%)
May 21, 2015 37.49 38.01 37.32 37.68 2,090,318 +0.16(+0.43%)
May 20, 2015 37.43 37.72 37.08 37.52 3,237,154 -0.01(-0.03%)
May 19, 2015 37.49 37.61 37.14 37.53 1,664,844 +0.09(+0.24%)
May 18, 2015 37.43 37.56 37.28 37.44 1,907,167 +0.00(+0.00%)
May 15, 2015 37.85 38.15 37.39 37.44 3,212,446 -0.33(-0.87%)
May 14, 2015 38.32 38.46 37.66 37.77 2,405,983 -0.30(-0.79%)
May 13, 2015 38.37 38.42 37.99 38.07 1,761,580 -0.18(-0.47%)
May 12, 2015 37.29 38.41 37.14 38.25 3,336,635 +0.64(+1.70%)
May 11, 2015 37.43 37.87 37.33 37.61 1,504,903 +0.08(+0.21%)
May 08, 2015 37.54 38.02 37.45 37.53 1,917,882 +0.41(+1.10%)
May 07, 2015 36.71 37.26 36.51 37.12 1,739,094 +0.44(+1.20%)
May 06, 2015 37.26 37.31 36.47 36.68 2,827,035 -0.39(-1.05%)
May 05, 2015 37.59 37.72 36.89 37.07 3,025,396 -0.54(-1.44%)
May 04, 2015 37.95 38.25 37.60 37.61 1,358,650 -0.18(-0.48%)
May 01, 2015 37.65 37.81 37.44 37.79 2,209,679 +0.19(+0.51%)
Apr 30, 2015 37.88 38.03 37.34 37.60 4,431,957 -0.33(-0.87%)
Apr 29, 2015 39.15 39.30 37.80 37.93 3,926,710 -2.00(-5.01%)
Apr 28, 2015 40.10 40.51 39.83 39.93 2,641,898 -0.29(-0.72%)
Apr 27, 2015 40.96 40.96 40.13 40.22 1,215,741 -0.72(-1.76%)
Apr 24, 2015 40.77 40.98 40.34 40.94 2,280,410 +0.28(+0.69%)
Apr 23, 2015 40.58 41.08 40.39 40.66 2,903,031 +0.07(+0.17%)
Apr 22, 2015 40.42 40.81 39.71 40.59 1,958,211 +0.25(+0.62%)
Apr 21, 2015 40.76 40.83 39.89 40.34 2,393,915 -0.34(-0.84%)
Apr 20, 2015 41.00 41.24 40.65 40.68 1,673,508 +0.05(+0.12%)
Apr 17, 2015 41.00 40.25 40.63 2,122,826 -0.47(-1.14%)
Apr 16, 2015 42.29 42.29 41.06 41.10 2,991,119 -1.51(-3.54%)
Apr 15, 2015 42.25 42.88 41.94 42.61 2,364,489 +0.44(+1.04%)
Apr 14, 2015 41.61 42.34 41.52 42.17 1,441,846 +0.60(+1.44%)
Apr 13, 2015 41.74 42.32 41.55 41.57 2,369,164 -0.34(-0.81%)
Apr 10, 2015 41.50 42.05 41.40 41.91 2,382,676 +0.10(+0.24%)
Apr 09, 2015 41.69 41.94 41.53 41.81 2,031,589 +0.17(+0.41%)
Apr 08, 2015 41.29 41.71 41.06 41.64 2,135,959 +0.12(+0.29%)
Apr 07, 2015 42.16 42.33 41.47 41.52 1,743,615 -0.82(-1.94%)
Apr 06, 2015 41.55 42.59 41.37 42.34 2,896,074 +0.57(+1.36%)
Apr 02, 2015 41.77 41.77 41.77 0 +0.11(+0.26%)
Apr 01, 2015 41.48 41.73 41.09 41.66 3,290,083 +0.14(+0.34%)
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.