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 (%)
Nov 29, 2013 40.95 41.01 40.50 40.56 1,470,475 -0.29(-0.71%)
Nov 27, 2013 40.88 41.34 40.67 40.85 2,418,942 +0.00(+0.00%)
Nov 26, 2013 41.42 41.95 40.82 40.85 4,488,684 -0.61(-1.47%)
Nov 25, 2013 42.34 42.37 39.71 41.46 20,397,008 -2.55(-5.79%)
Nov 22, 2013 43.50 44.40 43.50 44.01 2,997,049 +0.66(+1.52%)
Nov 21, 2013 43.78 44.34 43.22 43.35 4,725,847 -0.49(-1.12%)
Nov 20, 2013 45.00 46.05 43.05 43.84 7,983,085 +1.03(+2.41%)
Nov 19, 2013 42.66 43.27 42.65 42.81 2,670,053 +0.04(+0.09%)
Nov 18, 2013 43.12 43.20 42.57 42.77 2,574,580 -0.48(-1.11%)
Nov 15, 2013 43.50 43.62 43.01 43.25 1,896,605 -0.12(-0.28%)
Nov 14, 2013 42.83 43.46 42.26 43.37 2,278,365 +0.78(+1.83%)
Nov 12, 2013 42.47 42.86 42.29 42.59 1,943,835 -0.09(-0.21%)
Nov 11, 2013 42.58 42.94 42.48 42.68 1,573,276 +0.28(+0.66%)
Nov 08, 2013 42.57 42.76 42.14 42.40 2,170,696 -0.23(-0.54%)
Nov 07, 2013 43.46 43.82 42.44 42.63 2,304,648 -0.63(-1.46%)
Nov 06, 2013 43.24 43.83 43.16 43.26 1,299,437 +0.11(+0.25%)
Nov 05, 2013 43.06 43.39 42.75 43.15 1,508,076 -0.03(-0.07%)
Nov 04, 2013 43.53 43.67 42.29 43.18 2,058,053 -0.28(-0.64%)
Nov 01, 2013 43.39 44.00 43.04 43.46 1,945,958 +0.09(+0.21%)
Oct 31, 2013 42.86 43.96 42.81 43.37 2,903,461 +0.40(+0.93%)
Oct 30, 2013 42.60 43.28 42.49 42.97 4,399,234 +0.37(+0.87%)
Oct 29, 2013 41.95 42.78 41.81 42.60 2,593,165 +0.82(+1.96%)
Oct 28, 2013 42.07 42.19 41.66 41.78 1,712,918 -0.39(-0.92%)
Oct 25, 2013 42.19 42.32 41.98 42.17 2,179,731 -0.01(-0.02%)
Oct 24, 2013 41.65 42.24 41.62 42.18 2,753,688 +0.60(+1.44%)
Oct 23, 2013 41.39 41.70 41.13 41.58 2,271,639 +0.13(+0.31%)
Oct 22, 2013 40.84 41.47 40.70 41.45 2,148,663 +0.62(+1.52%)
Oct 21, 2013 40.94 41.09 40.50 40.83 2,443,024 -0.16(-0.39%)
Oct 18, 2013 40.54 41.20 40.50 40.99 3,703,525 +0.69(+1.71%)
Oct 17, 2013 39.74 40.33 39.58 40.30 2,584,637 +0.44(+1.10%)
Oct 16, 2013 39.18 39.86 38.37 39.86 3,178,967 +0.71(+1.81%)
Oct 15, 2013 40.01 40.56 39.15 39.15 3,056,654 -0.86(-2.15%)
Oct 14, 2013 39.24 40.23 39.11 40.01 3,208,645 +0.67(+1.70%)
Oct 11, 2013 39.72 39.79 39.22 39.34 3,553,321 -0.39(-0.98%)
Oct 10, 2013 39.71 40.46 39.65 39.73 2,710,064 +0.40(+1.02%)
Oct 09, 2013 39.15 39.45 38.83 39.33 2,196,129 +0.33(+0.85%)
Oct 08, 2013 39.54 39.70 38.94 39.00 2,182,869 -0.61(-1.54%)
Oct 07, 2013 39.63 39.97 39.58 39.61 1,685,977 -0.45(-1.12%)
Oct 04, 2013 39.88 40.10 39.64 40.06 1,685,270 +0.18(+0.45%)
Oct 03, 2013 40.45 40.62 39.80 39.88 2,452,236 -0.80(-1.97%)
Oct 02, 2013 40.35 40.69 39.94 40.68 1,820,364 +0.20(+0.49%)
Oct 01, 2013 40.72 41.04 40.44 40.48 2,494,151 -0.78(-1.89%)
Sep 27, 2013 41.80 41.83 41.15 41.26 2,147,170 -0.87(-2.07%)
Sep 26, 2013 41.88 42.42 41.88 42.13 1,611,485 +0.18(+0.43%)
Sep 25, 2013 42.61 42.71 41.90 41.95 2,462,472 -0.75(-1.76%)
Sep 24, 2013 42.80 42.92 42.05 42.70 3,235,275 -0.18(-0.42%)
Sep 23, 2013 42.32 43.02 41.91 42.88 2,644,663 +0.56(+1.32%)
Sep 20, 2013 42.61 42.65 41.96 42.32 5,276,158 -0.37(-0.87%)
Sep 19, 2013 42.00 42.79 41.85 42.69 4,198,868 +0.76(+1.81%)
Sep 18, 2013 41.27 41.95 41.04 41.93 2,191,159 +0.60(+1.45%)
Sep 17, 2013 41.53 41.74 41.12 41.33 2,745,818 -0.15(-0.36%)
Sep 16, 2013 40.55 41.66 40.03 41.48 3,323,984 +1.45(+3.62%)
Sep 13, 2013 39.82 40.21 39.38 40.03 1,105,905 +0.33(+0.83%)
Sep 12, 2013 40.01 40.17 39.66 39.70 1,496,837 -0.44(-1.10%)
Sep 11, 2013 40.51 40.57 39.72 40.14 1,859,379 -0.36(-0.89%)
Sep 10, 2013 40.27 40.73 40.10 40.50 1,698,355 +0.53(+1.33%)
Sep 09, 2013 39.63 40.09 39.38 39.97 1,500,222 +0.49(+1.24%)
Sep 06, 2013 40.09 40.10 39.17 39.48 2,630,424 -0.47(-1.18%)
Sep 05, 2013 39.07 40.20 39.05 39.95 2,386,766 +0.84(+2.15%)
Sep 04, 2013 39.05 39.56 38.91 39.11 3,304,690 -0.03(-0.08%)
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.