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 (%)
Nov 30, 2015 34.58 35.69 34.50 35.47 2,561,284 +0.93(+2.69%)
Nov 27, 2015 34.63 34.83 34.32 34.54 561,282 -0.06(-0.17%)
Nov 25, 2015 34.60 34.60 34.60 0 +0.25(+0.73%)
Nov 24, 2015 34.54 33.80 34.35 1,403,028 +0.21(+0.62%)
Nov 23, 2015 34.74 34.02 34.14 982,504 -0.14(-0.41%)
Nov 20, 2015 34.22 34.50 34.05 34.28 1,592,947 +0.22(+0.65%)
Nov 19, 2015 34.80 34.85 34.02 34.06 1,249,899 -0.61(-1.76%)
Nov 18, 2015 34.26 34.71 34.09 34.67 1,874,325 +0.54(+1.58%)
Nov 17, 2015 34.09 34.75 33.90 34.13 2,043,284 +0.16(+0.47%)
Nov 16, 2015 33.78 34.39 33.78 33.97 1,628,288 +0.16(+0.47%)
Nov 13, 2015 33.69 34.14 33.43 33.81 1,784,778 +0.06(+0.18%)
Nov 12, 2015 33.93 34.04 33.07 33.75 2,163,769 -0.24(-0.71%)
Nov 11, 2015 34.34 35.55 32.82 33.99 6,639,519 +1.44(+4.42%)
Nov 10, 2015 33.20 33.45 31.90 32.55 2,795,107 -0.74(-2.22%)
Nov 09, 2015 34.09 34.26 33.11 33.29 1,941,442 -0.90(-2.63%)
Nov 06, 2015 33.57 34.25 33.53 34.19 1,406,296 +0.24(+0.71%)
Nov 05, 2015 33.76 34.10 33.70 33.95 1,684,045 +0.14(+0.41%)
Nov 04, 2015 33.54 33.92 33.53 33.81 1,500,094 +0.33(+0.99%)
Nov 03, 2015 33.30 33.77 33.06 33.48 1,115,541 +0.14(+0.42%)
Nov 02, 2015 33.06 33.65 32.77 33.34 1,850,447 +0.30(+0.91%)
Oct 30, 2015 32.96 33.53 32.84 33.04 1,692,123 +0.03(+0.09%)
Oct 29, 2015 33.19 32.73 33.01 1,028,394 -0.08(-0.24%)
Oct 28, 2015 32.87 33.29 32.58 33.09 1,537,449 +0.22(+0.67%)
Oct 27, 2015 33.30 33.43 32.15 32.87 1,476,854 -0.71(-2.11%)
Oct 26, 2015 33.50 33.70 33.06 33.58 1,305,660 -0.11(-0.33%)
Oct 23, 2015 33.83 33.93 33.51 33.69 1,256,305 +0.11(+0.33%)
Oct 22, 2015 33.44 34.00 33.20 33.58 1,049,340 +0.28(+0.84%)
Oct 21, 2015 33.48 33.70 33.27 33.30 1,103,549 -0.08(-0.24%)
Oct 20, 2015 32.56 33.44 32.41 33.38 1,768,142 +0.83(+2.55%)
Oct 19, 2015 32.78 32.78 32.25 32.55 1,385,226 -0.45(-1.36%)
Oct 16, 2015 33.86 33.90 32.71 33.00 1,127,589 -0.80(-2.37%)
Oct 15, 2015 33.62 33.81 33.32 33.80 747,633 +0.33(+0.99%)
Oct 14, 2015 33.21 33.53 32.79 33.47 945,405 +0.28(+0.84%)
Oct 13, 2015 33.54 34.00 33.11 33.19 1,437,658 -0.49(-1.45%)
Oct 12, 2015 34.09 34.09 33.48 33.68 796,970 -0.43(-1.26%)
Oct 09, 2015 34.05 34.32 33.79 34.11 1,316,846 +0.03(+0.09%)
Oct 08, 2015 33.00 34.16 32.80 34.08 1,552,586 +1.03(+3.12%)
Oct 07, 2015 32.60 33.13 32.37 33.05 1,713,051 +0.65(+2.01%)
Oct 06, 2015 32.25 32.65 32.10 32.40 1,425,371 +0.14(+0.43%)
Oct 05, 2015 31.73 32.53 31.63 32.26 2,151,352 +1.13(+3.63%)
Oct 02, 2015 29.68 31.13 29.34 31.13 1,580,766 +1.12(+3.73%)
Oct 01, 2015 29.92 30.17 29.59 30.01 1,968,815 +0.11(+0.37%)
Sep 30, 2015 30.22 30.39 29.55 29.90 2,151,328 -0.17(-0.57%)
Sep 29, 2015 30.10 30.32 29.84 30.07 1,180,112 -0.08(-0.27%)
Sep 28, 2015 30.47 30.74 30.10 30.15 1,258,278 -0.55(-1.79%)
Sep 25, 2015 30.92 30.96 30.47 30.70 1,069,528 -0.02(-0.07%)
Sep 24, 2015 29.96 30.79 29.76 30.72 1,563,116 +0.47(+1.55%)
Sep 23, 2015 30.65 30.80 29.95 30.25 1,222,162 -0.29(-0.95%)
Sep 22, 2015 31.19 31.31 30.38 30.54 1,568,481 -1.07(-3.39%)
Sep 21, 2015 31.47 32.11 31.44 31.61 754,501 +0.30(+0.96%)
Sep 18, 2015 31.74 31.91 31.24 31.31 2,125,280 -0.86(-2.67%)
Sep 17, 2015 32.48 32.75 32.08 32.17 896,090 -0.27(-0.83%)
Sep 16, 2015 31.95 32.53 31.91 32.44 881,600 +0.52(+1.63%)
Sep 15, 2015 31.61 31.97 31.55 31.92 1,050,428 +0.35(+1.11%)
Sep 14, 2015 31.69 31.84 31.44 31.57 903,420 -0.12(-0.38%)
Sep 11, 2015 31.83 31.97 31.34 31.69 926,445 -0.29(-0.91%)
Sep 10, 2015 31.46 32.19 31.45 31.98 1,652,841 +0.25(+0.79%)
Sep 09, 2015 32.24 32.49 31.68 31.73 1,078,509 -0.32(-1.00%)
Sep 08, 2015 32.05 32.45 31.89 32.05 1,782,265 +0.62(+1.97%)
Sep 04, 2015 31.43 31.43 31.43 0 -0.82(-2.54%)
Sep 03, 2015 32.19 32.85 32.04 32.25 1,549,169 +0.12(+0.37%)
Sep 02, 2015 32.26 32.29 31.58 32.13 1,054,190 +0.26(+0.82%)
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.