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 (%)
Sep 30, 2014 35.56 35.70 35.23 35.46 1,284,485 -0.11(-0.31%)
Sep 29, 2014 35.26 35.60 35.12 35.57 1,364,212 -0.04(-0.11%)
Sep 26, 2014 35.42 35.89 35.42 35.61 1,687,683 +0.24(+0.68%)
Sep 25, 2014 35.84 36.11 35.13 35.37 1,715,920 -0.67(-1.86%)
Sep 24, 2014 35.42 36.06 35.31 36.04 1,898,613 +0.59(+1.66%)
Sep 23, 2014 36.34 36.50 35.41 35.45 2,590,999 -1.08(-2.96%)
Sep 22, 2014 36.97 37.01 36.40 36.53 1,199,306 -0.54(-1.46%)
Sep 19, 2014 37.50 37.50 36.84 37.07 2,254,427 -0.29(-0.78%)
Sep 18, 2014 37.15 37.41 36.97 37.36 980,764 +0.41(+1.11%)
Sep 17, 2014 37.16 37.27 36.87 36.95 1,184,858 -0.15(-0.40%)
Sep 16, 2014 36.87 37.23 36.69 37.10 1,175,969 +0.25(+0.68%)
Sep 15, 2014 36.80 37.04 36.59 36.85 847,360 -0.02(-0.05%)
Sep 12, 2014 36.98 37.04 36.48 36.87 1,327,344 -0.12(-0.32%)
Sep 11, 2014 36.64 37.05 36.64 36.99 1,064,142 +0.28(+0.76%)
Sep 10, 2014 36.34 36.73 36.16 36.71 1,468,205 +0.45(+1.24%)
Sep 09, 2014 36.89 36.91 35.92 36.26 2,052,243 -0.94(-2.53%)
Sep 08, 2014 36.95 37.34 36.91 37.20 1,296,625 +0.17(+0.46%)
Sep 05, 2014 36.87 37.14 36.60 37.03 982,181 +0.15(+0.41%)
Sep 04, 2014 37.00 37.30 36.74 36.88 1,045,698 -0.11(-0.30%)
Sep 03, 2014 37.02 37.18 36.75 36.99 1,062,815 +0.03(+0.08%)
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.