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 (%)
Feb 28, 2014 31.43 31.50 30.49 30.71 4,458,315 -0.63(-2.01%)
Feb 27, 2014 30.94 31.45 30.88 31.34 3,209,149 +0.44(+1.42%)
Feb 26, 2014 31.57 31.67 30.76 30.90 3,784,552 -0.80(-2.52%)
Feb 25, 2014 31.24 31.78 31.24 31.70 5,407,084 +0.43(+1.38%)
Feb 24, 2014 30.81 31.56 30.49 31.27 5,103,688 +0.70(+2.29%)
Feb 21, 2014 30.84 31.08 30.49 30.57 5,542,681 -0.29(-0.94%)
Feb 20, 2014 31.24 31.61 30.85 30.86 3,880,682 -0.59(-1.88%)
Feb 19, 2014 31.25 31.97 31.13 31.45 4,315,434 +0.15(+0.48%)
Feb 18, 2014 31.56 31.67 31.08 31.30 2,924,716 -0.31(-0.98%)
Feb 14, 2014 31.61 31.61 31.61 0 +0.31(+0.99%)
Feb 13, 2014 30.49 31.56 30.39 31.30 5,330,112 +0.75(+2.45%)
Feb 12, 2014 30.81 31.21 30.43 30.55 3,931,111 -0.16(-0.52%)
Feb 11, 2014 30.84 31.15 30.50 30.71 4,151,297 -0.22(-0.71%)
Feb 10, 2014 31.19 32.27 30.44 30.93 6,970,673 -0.60(-1.90%)
Feb 07, 2014 30.24 31.59 30.07 31.53 12,653,407 +1.57(+5.24%)
Feb 06, 2014 29.85 30.40 29.73 29.96 5,775,473 +0.21(+0.71%)
Feb 05, 2014 29.95 30.25 29.63 29.75 4,767,006 -0.45(-1.49%)
Feb 04, 2014 28.86 30.32 28.69 30.20 8,334,878 +1.37(+4.75%)
Feb 03, 2014 30.05 30.40 28.65 28.83 9,806,381 -1.21(-4.03%)
Jan 31, 2014 30.47 30.86 29.96 30.04 13,858,131 -1.36(-4.33%)
Jan 30, 2014 31.50 33.13 29.56 31.40 36,644,664 -6.41(-16.95%)
Jan 29, 2014 37.93 38.21 37.61 37.81 4,651,804 -0.47(-1.23%)
Jan 28, 2014 38.13 38.52 37.84 38.28 2,978,569 +0.14(+0.37%)
Jan 27, 2014 39.22 39.22 37.77 38.14 4,234,953 -0.64(-1.65%)
Jan 24, 2014 38.89 39.17 38.76 38.78 4,630,679 -0.24(-0.62%)
Jan 23, 2014 39.32 39.48 38.99 39.02 2,829,949 -0.54(-1.37%)
Jan 22, 2014 39.58 39.80 39.46 39.56 2,224,636 -0.02(-0.05%)
Jan 21, 2014 39.89 40.44 39.52 39.58 4,397,386 -0.08(-0.20%)
Jan 17, 2014 39.66 39.66 39.66 0 +0.47(+1.20%)
Jan 16, 2014 38.96 39.49 38.90 39.19 1,935,465 +0.24(+0.62%)
Jan 15, 2014 38.94 39.01 38.58 38.95 3,415,205 +0.01(+0.03%)
Jan 14, 2014 38.92 39.37 38.10 38.94 4,698,417 -0.07(-0.18%)
Jan 13, 2014 39.09 39.58 38.84 39.01 2,462,283 -0.07(-0.18%)
Jan 10, 2014 39.34 39.70 38.99 39.08 2,250,833 -0.14(-0.36%)
Jan 09, 2014 39.60 39.86 39.05 39.22 3,492,884 -0.24(-0.61%)
Jan 08, 2014 40.13 40.49 39.31 39.46 2,976,978 -0.74(-1.84%)
Jan 07, 2014 39.70 40.31 39.68 40.20 2,390,897 +0.55(+1.39%)
Jan 06, 2014 39.67 40.02 39.48 39.65 2,445,749 +0.15(+0.38%)
Jan 03, 2014 39.77 39.90 39.41 39.50 2,134,211 -0.12(-0.30%)
Jan 02, 2014 40.40 40.60 39.38 39.62 3,833,878 -0.85(-2.10%)
Dec 31, 2013 40.47 40.47 40.47 0 -0.11(-0.27%)
Dec 30, 2013 41.15 41.39 40.43 40.58 1,985,268 -0.57(-1.39%)
Dec 27, 2013 40.89 41.26 40.88 41.15 2,162,934 +0.21(+0.51%)
Dec 26, 2013 40.20 41.03 40.19 40.94 2,470,901 +0.78(+1.94%)
Dec 24, 2013 39.97 40.22 39.97 40.16 547,961 +0.15(+0.37%)
Dec 23, 2013 39.78 40.10 39.72 40.01 2,000,407 +0.32(+0.81%)
Dec 20, 2013 40.15 40.15 39.43 39.69 3,475,047 -0.26(-0.65%)
Dec 19, 2013 40.20 40.43 39.89 39.95 2,109,970 -0.20(-0.50%)
Dec 18, 2013 39.60 40.24 39.28 40.15 4,132,510 +0.65(+1.65%)
Dec 17, 2013 39.67 40.00 39.46 39.50 2,348,033 -0.01(-0.03%)
Dec 16, 2013 38.99 39.62 38.94 39.51 3,658,669 +0.71(+1.83%)
Dec 13, 2013 39.19 39.28 38.40 38.80 4,722,625 -0.45(-1.15%)
Dec 12, 2013 39.59 39.75 39.17 39.25 3,188,546 -0.45(-1.13%)
Dec 11, 2013 39.85 40.45 39.54 39.70 2,339,311 -0.12(-0.30%)
Dec 10, 2013 39.71 40.08 39.31 39.82 3,608,457 +0.13(+0.33%)
Dec 09, 2013 40.64 40.94 39.62 39.69 3,518,142 -0.83(-2.05%)
Dec 06, 2013 41.03 41.63 40.42 40.52 3,388,652 -0.22(-0.54%)
Dec 05, 2013 40.47 40.88 40.28 40.74 2,442,442 +0.11(+0.27%)
Dec 04, 2013 40.30 41.12 40.15 40.63 1,941,725 +0.16(+0.40%)
Dec 03, 2013 40.07 40.78 39.82 40.47 3,285,649 +0.12(+0.30%)
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.