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 (%)
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%)
Mar 01, 2016 40.44 40.74 40.43 40.73 2,180,186 +0.36(+0.89%)
Feb 29, 2016 40.40 40.52 40.35 40.37 2,483,444 -0.03(-0.07%)
Feb 26, 2016 40.30 40.60 40.30 40.40 3,320,670 +0.11(+0.27%)
Feb 25, 2016 40.13 40.47 40.05 40.29 3,929,464 +0.20(+0.50%)
Feb 24, 2016 39.90 40.12 39.90 40.09 3,237,568 +0.14(+0.35%)
Feb 23, 2016 40.02 40.16 39.93 39.95 5,167,594 -0.07(-0.17%)
Feb 22, 2016 40.12 40.24 39.99 40.02 6,536,578 +0.02(+0.05%)
Feb 19, 2016 39.83 40.00 39.75 40.00 8,085,098 +0.22(+0.55%)
Feb 18, 2016 39.75 39.90 39.68 39.78 9,247,741 +0.19(+0.48%)
Feb 17, 2016 39.75 40.07 39.59 39.59 18,193,232 -0.05(-0.13%)
Feb 16, 2016 40.62 41.30 39.45 39.64 70,639,560 +12.77(+47.53%)
Feb 12, 2016 26.87 26.87 26.87 0 +0.50(+1.90%)
Feb 11, 2016 26.87 27.15 26.00 26.37 1,947,239 -0.97(-3.55%)
Feb 10, 2016 27.29 27.34 1,954,894 -0.06(-0.22%)
Feb 09, 2016 26.69 28.02 26.65 27.40 4,055,342 +0.40(+1.48%)
Feb 08, 2016 27.50 27.88 26.26 27.00 2,899,558 -0.97(-3.47%)
Feb 05, 2016 27.00 28.43 26.88 27.97 4,860,722 +1.00(+3.71%)
Feb 04, 2016 26.67 27.42 26.32 26.97 2,771,972 +0.08(+0.30%)
Feb 03, 2016 25.72 27.61 25.66 26.89 7,359,430 +1.95(+7.82%)
Feb 02, 2016 27.58 27.65 24.22 24.94 11,639,007 -4.63(-15.66%)
Feb 01, 2016 29.34 29.93 28.96 29.57 2,752,998 -0.01(-0.03%)
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%)
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.