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 (%)
Oct 31, 2014 35.77 35.86 35.46 35.84 1,319,436 +0.65(+1.85%)
Oct 30, 2014 34.70 35.34 34.66 35.19 1,201,887 +0.27(+0.77%)
Oct 29, 2014 35.06 35.17 34.50 34.92 1,359,046 -0.15(-0.43%)
Oct 28, 2014 34.32 35.17 34.15 35.07 1,301,867 +0.97(+2.84%)
Oct 27, 2014 34.20 34.50 34.50 34.10 662,625 -0.40(-1.16%)
Oct 24, 2014 34.02 34.54 33.95 34.50 750,615 +0.38(+1.11%)
Oct 23, 2014 34.04 34.41 33.88 34.12 1,468,414 +0.39(+1.16%)
Oct 22, 2014 34.13 33.73 33.73 2,278,429 -0.07(-0.21%)
Oct 21, 2014 33.00 33.83 33.00 33.80 1,416,712 +0.87(+2.64%)
Oct 20, 2014 32.62 32.70 32.43 32.93 1,451,924 +0.10(+0.30%)
Oct 17, 2014 33.65 32.83 2,696,959 +0.87(+2.72%)
Oct 16, 2014 31.96 32.48 31.89 31.96 2,697,254 -0.50(-1.54%)
Oct 15, 2014 31.71 32.58 31.51 32.46 2,733,586 +0.25(+0.78%)
Oct 14, 2014 32.02 32.36 31.90 32.21 2,047,894 +0.33(+1.04%)
Oct 13, 2014 32.19 32.63 31.71 31.88 2,148,477 -0.26(-0.81%)
Oct 10, 2014 33.03 33.21 32.12 32.14 2,453,832 -0.93(-2.81%)
Oct 09, 2014 33.91 34.03 33.03 33.07 2,192,043 -0.83(-2.45%)
Oct 08, 2014 33.23 33.95 32.47 33.90 3,836,977 +0.63(+1.89%)
Oct 07, 2014 34.55 34.63 33.18 33.27 2,689,069 -1.51(-4.34%)
Oct 06, 2014 35.03 35.12 34.46 34.78 1,657,344 -0.14(-0.40%)
Oct 03, 2014 34.48 35.03 34.18 34.92 1,677,330 +0.58(+1.69%)
Oct 02, 2014 34.66 34.83 33.65 34.34 2,324,426 -0.33(-0.95%)
Oct 01, 2014 35.40 35.40 34.60 34.67 1,751,419 -0.79(-2.23%)
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%)
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.