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 (%)
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%)
Nov 02, 2015 33.06 33.65 32.77 33.34 1,850,447 +0.30(+0.91%)
Oct 30, 2015 32.96 33.53 32.84 33.04 1,692,123 +0.03(+0.09%)
Oct 29, 2015 33.19 32.73 33.01 1,028,394 -0.08(-0.24%)
Oct 28, 2015 32.87 33.29 32.58 33.09 1,537,449 +0.22(+0.67%)
Oct 27, 2015 33.30 33.43 32.15 32.87 1,476,854 -0.71(-2.11%)
Oct 26, 2015 33.50 33.70 33.06 33.58 1,305,660 -0.11(-0.33%)
Oct 23, 2015 33.83 33.93 33.51 33.69 1,256,305 +0.11(+0.33%)
Oct 22, 2015 33.44 34.00 33.20 33.58 1,049,340 +0.28(+0.84%)
Oct 21, 2015 33.48 33.70 33.27 33.30 1,103,549 -0.08(-0.24%)
Oct 20, 2015 32.56 33.44 32.41 33.38 1,768,142 +0.83(+2.55%)
Oct 19, 2015 32.78 32.78 32.25 32.55 1,385,226 -0.45(-1.36%)
Oct 16, 2015 33.86 33.90 32.71 33.00 1,127,589 -0.80(-2.37%)
Oct 15, 2015 33.62 33.81 33.32 33.80 747,633 +0.33(+0.99%)
Oct 14, 2015 33.21 33.53 32.79 33.47 945,405 +0.28(+0.84%)
Oct 13, 2015 33.54 34.00 33.11 33.19 1,437,658 -0.49(-1.45%)
Oct 12, 2015 34.09 34.09 33.48 33.68 796,970 -0.43(-1.26%)
Oct 09, 2015 34.05 34.32 33.79 34.11 1,316,846 +0.03(+0.09%)
Oct 08, 2015 33.00 34.16 32.80 34.08 1,552,586 +1.03(+3.12%)
Oct 07, 2015 32.60 33.13 32.37 33.05 1,713,051 +0.65(+2.01%)
Oct 06, 2015 32.25 32.65 32.10 32.40 1,425,371 +0.14(+0.43%)
Oct 05, 2015 31.73 32.53 31.63 32.26 2,151,352 +1.13(+3.63%)
Oct 02, 2015 29.68 31.13 29.34 31.13 1,580,766 +1.12(+3.73%)
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.