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 (%)
Apr 29, 2016 41.98 41.98 41.98 0 +0.03(+0.07%)
Apr 28, 2016 41.95 41.97 41.95 41.95 3,414,964 +0.00(+0.00%)
Apr 27, 2016 41.96 41.97 41.95 41.95 3,577,347 -0.01(-0.02%)
Apr 26, 2016 41.94 41.96 41.93 41.96 7,879,969 +0.03(+0.07%)
Apr 25, 2016 41.90 41.94 41.90 41.93 5,333,268 +0.14(+0.34%)
Apr 22, 2016 41.80 41.87 41.78 41.79 2,595,481 +0.00(+0.00%)
Apr 21, 2016 41.80 41.82 41.77 41.79 7,170,119 +0.01(+0.02%)
Apr 20, 2016 41.80 41.83 41.76 41.78 3,124,179 +0.00(+0.00%)
Apr 19, 2016 41.77 41.82 41.75 41.78 3,346,326 +0.02(+0.05%)
Apr 18, 2016 41.69 41.78 41.67 41.76 4,372,344 +0.05(+0.12%)
Apr 15, 2016 41.67 41.75 41.67 41.71 2,270,530 +0.04(+0.10%)
Apr 14, 2016 41.70 41.80 41.64 41.67 2,174,662 +0.00(+0.00%)
Apr 13, 2016 41.50 41.69 41.49 41.67 3,495,769 +0.25(+0.60%)
Apr 12, 2016 41.45 41.53 41.41 41.42 2,364,315 -0.03(-0.07%)
Apr 11, 2016 41.46 41.55 41.42 41.45 3,643,712 +0.01(+0.02%)
Apr 08, 2016 41.53 41.58 41.39 41.44 2,341,733 +0.05(+0.12%)
Apr 07, 2016 41.37 41.66 41.35 41.39 4,971,903 -0.01(-0.02%)
Apr 06, 2016 41.28 41.41 41.21 41.40 3,791,296 +0.13(+0.31%)
Apr 05, 2016 41.14 41.32 41.11 41.27 5,201,879 -0.02(-0.05%)
Apr 04, 2016 41.30 41.37 41.23 41.29 3,318,781 -0.03(-0.07%)
Apr 01, 2016 41.25 41.37 41.25 41.32 4,624,697 +0.06(+0.15%)
Mar 31, 2016 41.27 41.35 41.21 41.26 2,332,650 -0.04(-0.10%)
Mar 30, 2016 41.32 41.38 40.98 41.30 4,641,472 +0.05(+0.12%)
Mar 29, 2016 41.30 41.38 41.21 41.25 3,186,421 -0.10(-0.24%)
Mar 28, 2016 41.15 41.42 41.13 41.35 4,080,361 +0.25(+0.61%)
Mar 24, 2016 41.10 41.10 41.10 0 +0.15(+0.37%)
Mar 23, 2016 40.95 41.20 40.93 40.95 2,311,006 +0.04(+0.10%)
Mar 22, 2016 41.10 41.15 40.91 40.91 2,758,229 -0.15(-0.37%)
Mar 21, 2016 41.16 41.22 41.06 41.06 2,348,797 -0.02(-0.05%)
Mar 18, 2016 41.28 41.28 41.05 41.08 3,575,165 -0.15(-0.36%)
Mar 17, 2016 41.15 41.36 41.15 41.23 2,060,141 +0.08(+0.19%)
Mar 16, 2016 41.11 41.33 41.11 41.15 1,583,154 +0.05(+0.12%)
Mar 15, 2016 41.22 41.34 41.02 41.10 2,590,600 -0.28(-0.68%)
Mar 14, 2016 41.17 41.42 41.10 41.38 2,381,447 -0.02(-0.05%)
Mar 11, 2016 41.10 41.43 41.04 41.40 2,188,774 +0.33(+0.80%)
Mar 10, 2016 40.81 41.19 40.76 41.07 5,415,852 +0.41(+1.01%)
Mar 09, 2016 40.74 40.77 40.61 40.66 2,053,329 -0.03(-0.07%)
Mar 08, 2016 40.87 40.95 40.60 40.69 3,667,607 -0.27(-0.66%)
Mar 07, 2016 40.79 41.15 40.78 40.96 2,746,144 +0.11(+0.27%)
Mar 04, 2016 40.57 40.90 40.51 40.85 1,883,673 +0.22(+0.54%)
Mar 03, 2016 40.51 40.75 40.33 40.63 2,843,648 +0.12(+0.30%)
Mar 02, 2016 40.62 40.80 40.51 40.51 2,290,912 -0.22(-0.54%)
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.