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 (%)
Jun 30, 2015 34.09 34.37 33.46 33.57 2,146,777 -0.22(-0.65%)
Jun 29, 2015 33.77 34.10 33.45 33.79 3,151,966 -0.18(-0.53%)
Jun 26, 2015 34.09 34.18 33.78 33.97 1,967,828 -0.04(-0.12%)
Jun 25, 2015 34.41 34.45 33.67 34.01 3,015,276 -0.40(-1.16%)
Jun 24, 2015 35.15 35.24 34.02 34.41 4,256,771 -0.70(-1.99%)
Jun 23, 2015 36.88 36.91 34.88 35.11 6,774,841 -1.81(-4.90%)
Jun 22, 2015 37.33 37.39 36.90 36.92 1,606,868 -0.17(-0.46%)
Jun 19, 2015 37.17 37.40 37.08 37.09 1,155,153 -0.20(-0.54%)
Jun 18, 2015 36.75 37.45 36.75 37.29 1,883,875 +0.62(+1.69%)
Jun 17, 2015 36.49 36.84 36.36 36.67 976,589 +0.24(+0.66%)
Jun 16, 2015 36.44 36.57 36.22 36.43 1,489,435 -0.04(-0.11%)
Jun 15, 2015 36.34 36.61 36.26 36.47 1,615,377 -0.21(-0.57%)
Jun 12, 2015 36.87 36.90 36.68 1,279,220 -0.22(-0.60%)
Jun 11, 2015 36.89 37.05 36.72 36.90 1,832,508 +0.07(+0.19%)
Jun 10, 2015 36.50 36.95 36.26 36.83 1,688,213 +0.34(+0.93%)
Jun 09, 2015 36.63 36.75 36.37 36.49 1,440,230 +0.00(+0.00%)
Jun 08, 2015 36.50 36.68 36.49 36.49 1,874,335 -0.04(-0.11%)
Jun 05, 2015 36.69 36.32 36.53 1,919,382 +0.01(+0.03%)
Jun 04, 2015 36.40 36.69 36.31 36.52 1,310,540 -0.20(-0.54%)
Jun 03, 2015 36.84 36.94 36.55 36.72 1,220,095 -0.01(-0.03%)
Jun 02, 2015 36.50 36.98 36.44 36.73 1,172,968 +0.05(+0.14%)
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.