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 31, 2013 41.18 41.51 40.56 40.59 3,042,471 -0.62(-1.50%)
May 30, 2013 41.94 42.05 41.17 41.21 3,086,154 -0.79(-1.88%)
May 29, 2013 41.93 42.11 41.62 42.00 3,532,944 -0.32(-0.76%)
May 28, 2013 42.73 42.80 42.23 42.32 2,184,282 -0.01(-0.02%)
May 24, 2013 41.78 42.66 41.74 42.33 2,219,079 +0.23(+0.55%)
May 23, 2013 40.95 42.18 40.76 42.10 2,675,392 +0.93(+2.26%)
May 22, 2013 42.27 42.44 41.07 41.17 3,118,875 -1.18(-2.79%)
May 21, 2013 41.84 42.67 41.84 42.35 2,442,513 +0.47(+1.12%)
May 20, 2013 42.75 43.00 41.86 41.88 4,690,421 -1.42(-3.28%)
May 17, 2013 41.83 43.43 41.83 43.30 2,701,589 +1.47(+3.51%)
May 16, 2013 42.39 42.54 41.78 41.83 2,255,718 -0.57(-1.34%)
May 15, 2013 42.92 42.92 42.04 42.40 2,929,905 -0.41(-0.96%)
May 13, 2013 44.01 44.11 42.65 42.81 3,298,811 -1.32(-2.99%)
May 10, 2013 44.87 44.92 44.04 44.13 1,855,135 -0.57(-1.28%)
May 09, 2013 44.48 45.04 44.43 44.70 1,596,378 +0.23(+0.52%)
May 08, 2013 44.40 44.99 43.93 44.47 2,576,236 +0.07(+0.16%)
May 07, 2013 44.44 44.88 44.15 44.40 2,736,731 +0.04(+0.09%)
May 06, 2013 43.76 44.46 43.36 44.36 3,037,925 +0.86(+1.98%)
May 03, 2013 42.83 43.95 42.45 43.50 4,356,052 +1.05(+2.47%)
May 02, 2013 40.96 42.50 40.94 42.45 3,900,994 +1.81(+4.45%)
May 01, 2013 41.30 42.64 40.19 40.64 9,159,651 -3.00(-6.87%)
Apr 30, 2013 43.65 43.98 42.95 43.64 3,231,316 +0.00(+0.00%)
Apr 29, 2013 44.07 44.80 43.53 43.64 2,003,744 -0.27(-0.61%)
Apr 26, 2013 43.99 44.22 43.06 43.91 2,675,389 -0.13(-0.30%)
Apr 25, 2013 43.58 44.46 43.46 44.04 1,022,310 +0.61(+1.40%)
Apr 24, 2013 43.89 44.12 43.22 43.43 1,636,088 -0.33(-0.75%)
Apr 23, 2013 43.88 44.61 43.59 43.76 1,415,958 -0.08(-0.18%)
Apr 22, 2013 43.78 44.12 43.06 43.84 1,418,317 +0.00(+0.00%)
Apr 19, 2013 43.47 44.00 43.11 43.84 1,355,221 +0.18(+0.41%)
Apr 18, 2013 43.90 43.96 43.18 43.66 1,519,960 -0.27(-0.61%)
Apr 17, 2013 43.25 44.06 42.92 43.93 2,953,380 +0.54(+1.24%)
Apr 16, 2013 44.32 44.58 42.75 43.39 5,261,881 -0.63(-1.43%)
Apr 15, 2013 45.94 45.96 44.02 44.02 3,516,190 -1.96(-4.26%)
Apr 12, 2013 45.00 46.05 44.99 45.98 4,546,939 +0.91(+2.02%)
Apr 11, 2013 45.75 45.78 44.97 45.07 2,470,581 -0.54(-1.18%)
Apr 10, 2013 45.35 45.77 43.86 45.61 6,184,180 +0.60(+1.33%)
Apr 09, 2013 46.60 46.71 44.94 45.01 3,354,287 -1.57(-3.37%)
Apr 08, 2013 46.21 46.60 45.64 46.58 2,375,778 +0.26(+0.56%)
Apr 05, 2013 44.21 46.64 43.26 46.32 4,864,313 +1.49(+3.32%)
Apr 04, 2013 46.10 46.20 44.52 44.83 6,295,072 -1.12(-2.44%)
Apr 03, 2013 45.00 46.24 44.57 45.95 11,209,838 -0.52(-1.12%)
Apr 02, 2013 47.24 47.72 46.27 46.47 9,261,206 -1.53(-3.19%)
Apr 01, 2013 48.85 48.86 47.55 48.00 3,179,733 -0.94(-1.92%)
Mar 28, 2013 48.70 48.99 48.33 48.94 2,290,954 +0.35(+0.72%)
Mar 27, 2013 48.23 49.25 48.23 48.59 1,463,955 +0.24(+0.50%)
Mar 26, 2013 48.72 48.95 48.23 48.35 1,448,076 -0.12(-0.25%)
Mar 25, 2013 49.16 49.38 48.32 48.47 1,284,462 -0.36(-0.74%)
Mar 22, 2013 48.95 49.48 48.27 48.83 2,032,384 -0.05(-0.10%)
Mar 21, 2013 48.87 50.35 48.80 48.88 2,614,072 -0.14(-0.29%)
Mar 20, 2013 49.39 49.61 48.90 49.02 1,174,289 -0.08(-0.16%)
Mar 19, 2013 49.17 49.68 48.85 49.10 1,075,678 -0.06(-0.12%)
Mar 18, 2013 49.05 49.57 48.50 49.16 991,399 -0.25(-0.51%)
Mar 15, 2013 48.94 49.55 48.76 49.41 1,408,448 +0.18(+0.37%)
Mar 14, 2013 49.73 50.37 49.08 49.23 1,612,287 -0.50(-1.01%)
Mar 13, 2013 48.67 50.20 48.67 49.73 1,725,594 +0.99(+2.03%)
Mar 12, 2013 48.52 48.96 48.52 48.74 1,716,868 +0.29(+0.60%)
Mar 11, 2013 47.81 49.29 47.76 48.45 1,243,996 +0.57(+1.19%)
Mar 08, 2013 48.24 48.85 47.76 47.88 1,339,402 -0.16(-0.33%)
Mar 07, 2013 48.29 48.66 47.91 48.04 1,420,115 -0.31(-0.64%)
Mar 06, 2013 49.27 49.36 48.31 48.35 1,268,017 -0.63(-1.29%)
Mar 05, 2013 48.83 49.66 48.80 48.98 1,689,910 +0.27(+0.55%)
Mar 04, 2013 47.95 48.73 47.94 48.71 1,533,130 +0.78(+1.63%)
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.