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%)
Sep 02, 2014 36.86 37.09 36.63 36.96 1,178,847 +0.10(+0.27%)
Aug 29, 2014 36.86 36.86 36.86 0 -0.09(-0.24%)
Aug 28, 2014 36.74 37.20 36.59 36.95 929,873 +0.03(+0.08%)
Aug 27, 2014 37.14 37.20 36.41 36.92 1,501,316 -0.18(-0.49%)
Aug 26, 2014 37.44 36.92 37.10 1,276,366 -0.12(-0.32%)
Aug 25, 2014 37.27 37.43 36.82 37.22 1,593,509 +0.20(+0.54%)
Aug 22, 2014 37.04 37.19 36.68 37.02 1,231,040 -0.02(-0.05%)
Aug 21, 2014 37.23 37.50 36.96 37.04 2,033,915 -0.18(-0.48%)
Aug 20, 2014 36.27 37.37 36.27 37.22 3,523,735 +0.98(+2.70%)
Aug 19, 2014 36.64 36.75 36.23 36.24 1,722,858 -0.40(-1.09%)
Aug 18, 2014 36.53 36.96 36.30 36.64 2,411,483 +0.23(+0.63%)
Aug 15, 2014 37.08 37.30 36.18 36.41 2,487,597 -0.66(-1.78%)
Aug 14, 2014 36.81 37.09 36.66 37.07 1,737,610 +0.26(+0.71%)
Aug 13, 2014 36.61 36.91 36.39 36.81 1,601,789 +0.21(+0.57%)
Aug 12, 2014 36.19 36.78 36.19 36.60 2,030,859 +0.25(+0.69%)
Aug 11, 2014 35.54 36.65 35.51 36.35 3,027,940 +0.85(+2.39%)
Aug 08, 2014 34.72 35.44 34.72 35.50 1,981,695 +0.78(+2.25%)
Aug 07, 2014 34.87 34.93 34.59 34.72 1,464,061 +0.05(+0.14%)
Aug 06, 2014 34.20 35.00 34.20 34.67 2,378,052 +0.21(+0.61%)
Aug 05, 2014 34.49 34.70 34.23 34.46 1,908,821 -0.08(-0.23%)
Aug 04, 2014 34.07 34.69 33.87 34.54 1,524,783 +0.54(+1.59%)
Aug 01, 2014 34.72 34.95 33.80 34.00 2,460,391 -0.80(-2.30%)
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.