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 (%)
Jul 31, 2014 34.60 35.00 34.16 34.80 3,710,604 +0.02(+0.06%)
Jul 30, 2014 34.92 35.89 33.16 34.78 11,017,073 +1.78(+5.39%)
Jul 29, 2014 33.17 33.38 32.97 33.00 2,555,433 -0.12(-0.36%)
Jul 28, 2014 32.98 33.20 32.74 33.12 1,614,700 -0.05(-0.15%)
Jul 25, 2014 33.47 33.53 33.15 33.17 789,662 -0.31(-0.93%)
Jul 24, 2014 33.59 33.59 33.33 33.48 862,460 -0.06(-0.18%)
Jul 23, 2014 33.19 33.66 32.89 33.54 1,406,736 +0.38(+1.15%)
Jul 22, 2014 33.52 33.69 33.11 33.16 1,447,955 -0.24(-0.72%)
Jul 21, 2014 33.47 33.59 33.09 33.40 975,333 -0.22(-0.65%)
Jul 18, 2014 33.16 33.72 32.95 33.62 1,863,575 +0.48(+1.45%)
Jul 17, 2014 33.55 33.71 33.06 33.14 1,314,065 -0.48(-1.43%)
Jul 16, 2014 33.68 33.92 33.45 33.62 1,428,400 +0.04(+0.12%)
Jul 15, 2014 33.66 33.88 33.44 33.58 1,015,929 -0.07(-0.21%)
Jul 14, 2014 33.22 33.67 33.07 33.65 1,826,645 +0.60(+1.82%)
Jul 11, 2014 33.25 33.25 32.83 33.05 1,342,633 -0.29(-0.87%)
Jul 10, 2014 33.03 33.51 33.02 33.34 1,465,529 -0.21(-0.63%)
Jul 09, 2014 33.26 33.63 33.21 33.55 1,659,086 +0.41(+1.24%)
Jul 08, 2014 33.96 34.08 33.11 33.14 2,888,704 -0.93(-2.73%)
Jul 07, 2014 34.73 34.82 33.98 34.07 1,623,405 -0.69(-1.99%)
Jul 03, 2014 34.76 34.76 34.76 0 +0.08(+0.23%)
Jul 02, 2014 34.53 34.90 34.53 34.68 1,932,590 +0.17(+0.49%)
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.