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 (%)
Aug 30, 2013 40.71 40.77 39.71 39.83 2,303,522 -0.88(-2.16%)
Aug 29, 2013 40.35 41.28 40.25 40.71 1,562,081 +0.26(+0.64%)
Aug 28, 2013 40.46 40.73 40.28 40.45 1,567,652 -0.02(-0.05%)
Aug 27, 2013 40.75 41.00 40.45 40.47 1,701,952 -0.79(-1.91%)
Aug 26, 2013 41.24 41.45 41.10 41.26 1,249,420 +0.01(+0.02%)
Aug 23, 2013 41.52 41.59 41.12 41.25 1,064,387 -0.26(-0.63%)
Aug 22, 2013 40.83 41.62 40.67 41.51 1,463,157 +0.64(+1.57%)
Aug 21, 2013 41.08 41.15 40.71 40.87 2,870,257 -0.38(-0.92%)
Aug 20, 2013 40.85 41.30 40.67 41.25 1,791,875 +0.40(+0.98%)
Aug 19, 2013 40.93 41.15 40.62 40.85 1,896,676 -0.21(-0.51%)
Aug 16, 2013 40.00 41.06 39.95 41.06 2,059,294 +0.94(+2.34%)
Aug 15, 2013 40.65 40.71 40.00 40.12 3,015,613 -0.76(-1.86%)
Aug 14, 2013 40.93 41.24 40.87 40.88 1,425,796 -0.12(-0.29%)
Aug 13, 2013 41.12 41.21 40.89 41.00 1,690,821 +0.04(+0.10%)
Aug 12, 2013 41.08 41.41 40.93 40.96 2,047,475 -0.24(-0.58%)
Aug 09, 2013 41.04 41.56 40.84 41.20 1,645,796 +0.15(+0.37%)
Aug 08, 2013 40.40 41.10 40.28 41.05 1,930,356 +0.71(+1.76%)
Aug 07, 2013 40.27 40.46 39.92 40.34 2,175,486 +0.13(+0.32%)
Aug 06, 2013 41.16 41.18 40.10 40.21 3,135,568 -1.04(-2.52%)
Aug 05, 2013 40.50 41.29 40.17 41.25 2,307,841 +0.65(+1.60%)
Aug 02, 2013 39.84 40.69 39.70 40.60 3,741,511 +0.85(+2.14%)
Aug 01, 2013 40.00 40.42 39.60 39.75 6,372,322 -0.33(-0.82%)
Jul 31, 2013 43.12 44.00 40.00 40.08 9,356,602 -2.01(-4.78%)
Jul 30, 2013 41.38 42.55 41.32 42.09 3,280,205 +0.93(+2.26%)
Jul 29, 2013 40.92 41.37 40.87 41.16 1,003,736 +0.00(+0.00%)
Jul 26, 2013 41.47 41.62 40.94 41.16 1,307,440 -0.44(-1.06%)
Jul 25, 2013 42.08 42.46 41.37 41.60 2,065,543 -0.49(-1.16%)
Jul 24, 2013 42.42 42.54 41.81 42.09 842,078 -0.23(-0.54%)
Jul 23, 2013 42.23 42.65 41.86 42.32 1,152,054 +0.32(+0.76%)
Jul 22, 2013 42.22 42.39 41.81 42.00 1,950,876 -0.17(-0.40%)
Jul 19, 2013 42.48 42.65 42.04 42.17 1,777,075 -0.32(-0.75%)
Jul 18, 2013 42.89 42.95 42.42 42.49 1,461,190 -0.16(-0.38%)
Jul 17, 2013 43.08 43.45 42.53 42.65 1,310,485 -0.31(-0.72%)
Jul 16, 2013 43.78 43.84 42.90 42.96 2,258,057 -0.90(-2.05%)
Jul 15, 2013 43.20 44.56 43.15 43.86 3,482,030 +0.84(+1.95%)
Jul 12, 2013 42.63 43.06 42.48 43.02 2,069,334 +0.33(+0.77%)
Jul 11, 2013 42.23 42.89 42.22 42.69 2,651,388 +0.81(+1.93%)
Jul 10, 2013 42.13 42.34 41.21 41.88 4,245,098 -0.14(-0.33%)
Jul 09, 2013 40.20 42.75 39.95 42.02 6,988,937 +2.07(+5.18%)
Jul 08, 2013 39.84 40.22 39.70 39.95 4,097,375 +0.34(+0.86%)
Jul 05, 2013 39.49 39.62 39.28 39.61 1,778,741 +0.37(+0.94%)
Jul 03, 2013 39.43 39.53 39.20 39.24 1,821,841 -0.35(-0.88%)
Jul 02, 2013 40.35 40.60 39.49 39.59 3,925,686 -0.84(-2.08%)
Jul 01, 2013 39.99 40.76 39.99 40.43 2,547,370 +0.58(+1.46%)
Jun 28, 2013 40.33 40.63 39.80 39.85 4,008,603 -1.10(-2.69%)
Jun 26, 2013 40.47 41.08 40.41 40.95 2,833,225 +0.92(+2.30%)
Jun 25, 2013 39.46 40.18 39.38 40.03 2,637,507 +0.89(+2.27%)
Jun 24, 2013 39.09 39.31 38.75 39.14 2,707,206 -0.23(-0.58%)
Jun 21, 2013 39.74 39.77 39.06 39.37 3,805,463 -0.05(-0.13%)
Jun 20, 2013 40.30 40.30 39.23 39.42 3,823,330 -1.13(-2.79%)
Jun 19, 2013 40.85 41.40 40.48 40.55 3,078,400 -0.22(-0.54%)
Jun 18, 2013 39.84 40.79 39.69 40.77 2,668,663 +1.15(+2.90%)
Jun 17, 2013 39.54 40.07 39.24 39.62 3,908,527 +0.21(+0.53%)
Jun 14, 2013 38.83 39.49 38.73 39.41 4,754,956 +0.64(+1.65%)
Jun 13, 2013 39.06 39.30 38.09 38.77 8,205,417 -0.38(-0.97%)
Jun 12, 2013 40.11 40.15 39.03 39.15 3,174,479 -0.77(-1.93%)
Jun 11, 2013 39.67 40.11 39.63 39.92 3,273,264 -0.09(-0.22%)
Jun 10, 2013 40.18 40.23 39.84 40.01 4,273,704 -0.20(-0.50%)
Jun 07, 2013 40.18 40.67 40.01 40.21 3,440,194 +0.21(+0.53%)
Jun 06, 2013 39.76 40.25 39.43 40.00 3,987,991 +0.26(+0.65%)
Jun 05, 2013 40.11 40.19 39.66 39.74 4,412,780 -0.66(-1.63%)
Jun 04, 2013 40.89 41.19 39.93 40.40 4,389,423 -0.65(-1.58%)
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.