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 (%)
Jan 29, 2016 28.79 29.60 28.79 29.58 1,731,560 +0.99(+3.46%)
Jan 28, 2016 29.20 29.55 28.48 28.59 1,528,895 -0.23(-0.80%)
Jan 27, 2016 29.11 29.45 28.64 28.82 1,631,119 -0.34(-1.17%)
Jan 26, 2016 28.85 29.33 28.73 29.16 1,774,659 +0.33(+1.14%)
Jan 25, 2016 29.11 29.31 28.78 28.83 2,545,631 -0.50(-1.70%)
Jan 22, 2016 29.15 29.46 28.87 29.33 2,438,412 +0.74(+2.59%)
Jan 21, 2016 28.70 29.51 28.43 28.59 2,440,862 -0.13(-0.45%)
Jan 20, 2016 28.34 28.94 27.13 28.72 2,910,570 -0.16(-0.55%)
Jan 19, 2016 29.13 29.62 28.41 28.88 2,662,767 +0.02(+0.07%)
Jan 15, 2016 28.86 28.86 28.86 0 -1.52(-5.00%)
Jan 14, 2016 29.76 30.51 29.29 30.38 2,419,458 +0.73(+2.46%)
Jan 13, 2016 29.66 30.11 29.40 29.65 3,597,667 +0.23(+0.78%)
Jan 12, 2016 30.26 30.28 28.94 29.42 2,831,069 -0.49(-1.64%)
Jan 11, 2016 30.35 30.54 29.68 29.91 2,336,985 -0.31(-1.03%)
Jan 08, 2016 30.98 31.24 30.17 30.22 1,793,233 -0.68(-2.20%)
Jan 07, 2016 30.95 31.65 30.71 30.90 1,765,290 -0.44(-1.40%)
Jan 06, 2016 31.79 32.00 31.09 31.34 1,597,803 -1.02(-3.15%)
Jan 05, 2016 32.52 32.83 31.96 32.36 1,713,344 -0.05(-0.15%)
Jan 04, 2016 32.44 33.00 32.11 32.41 2,460,845 -0.57(-1.73%)
Dec 31, 2015 32.98 32.98 32.98 0 -0.71(-2.11%)
Dec 30, 2015 34.60 34.80 33.69 33.69 1,260,795 -0.99(-2.85%)
Dec 29, 2015 34.30 34.82 34.16 34.68 1,828,071 +0.58(+1.70%)
Dec 28, 2015 33.50 34.19 33.30 34.10 1,747,695 +0.53(+1.58%)
Dec 24, 2015 33.57 33.57 33.57 0 -0.65(-1.90%)
Dec 23, 2015 33.67 34.27 33.67 34.22 1,628,754 +0.84(+2.52%)
Dec 22, 2015 33.35 33.58 33.14 33.38 1,011,948 +0.11(+0.33%)
Dec 21, 2015 32.66 33.27 32.59 33.27 1,484,195 +0.64(+1.96%)
Dec 18, 2015 32.98 33.03 32.26 32.63 2,913,342 -0.52(-1.57%)
Dec 17, 2015 33.93 34.02 33.12 33.15 1,309,633 -0.84(-2.47%)
Dec 16, 2015 33.86 34.37 33.32 33.99 1,717,838 +0.40(+1.19%)
Dec 15, 2015 33.50 33.96 33.39 33.59 1,407,634 +0.39(+1.17%)
Dec 14, 2015 32.93 33.23 32.56 33.20 1,879,334 +0.24(+0.73%)
Dec 11, 2015 33.08 33.17 32.77 32.96 2,146,807 -0.52(-1.55%)
Dec 10, 2015 33.79 34.02 33.46 33.48 1,645,557 -0.27(-0.80%)
Dec 09, 2015 33.82 34.25 33.41 33.75 1,372,922 -0.16(-0.47%)
Dec 08, 2015 34.10 34.29 33.63 33.91 1,887,618 -0.53(-1.54%)
Dec 07, 2015 34.99 35.19 34.20 34.44 1,794,943 -0.69(-1.96%)
Dec 04, 2015 35.33 35.65 34.94 35.13 1,282,306 -0.22(-0.62%)
Dec 03, 2015 35.93 36.00 35.18 35.35 1,489,135 -0.48(-1.34%)
Dec 02, 2015 35.96 36.16 35.73 35.83 1,471,847 -0.13(-0.36%)
Dec 01, 2015 35.58 36.20 35.48 35.96 2,252,967 +0.49(+1.38%)
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%)
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.