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, 2015 41.46 41.72 41.14 41.52 2,516,414 -0.12(-0.29%)
Mar 30, 2015 41.23 41.88 41.14 41.64 1,596,720 +0.58(+1.41%)
Mar 27, 2015 41.00 41.23 40.84 41.06 1,566,155 +0.05(+0.12%)
Mar 26, 2015 40.59 41.39 40.29 41.01 3,005,543 +0.30(+0.74%)
Mar 25, 2015 41.43 41.45 40.71 40.71 1,804,502 -0.73(-1.76%)
Mar 24, 2015 41.66 41.90 41.26 41.44 2,786,430 -0.19(-0.46%)
Mar 23, 2015 40.43 42.08 40.25 41.63 4,987,053 +1.28(+3.17%)
Mar 20, 2015 39.65 40.56 39.55 40.35 3,546,712 +0.98(+2.49%)
Mar 19, 2015 40.11 40.23 38.59 39.37 3,446,126 -0.92(-2.28%)
Mar 18, 2015 39.28 40.88 39.18 40.29 3,598,925 +0.89(+2.26%)
Mar 17, 2015 38.89 39.49 38.51 39.40 2,250,352 +0.43(+1.10%)
Mar 16, 2015 38.50 38.99 38.28 38.97 2,200,494 +0.58(+1.51%)
Mar 13, 2015 38.30 38.45 37.16 38.39 1,775,392 +0.05(+0.13%)
Mar 12, 2015 38.20 38.50 37.93 38.34 1,981,907 +0.20(+0.52%)
Mar 11, 2015 37.78 38.21 37.61 38.14 1,421,402 +0.26(+0.69%)
Mar 10, 2015 38.64 38.77 37.86 37.88 2,012,073 -1.09(-2.80%)
Mar 09, 2015 38.12 39.15 37.99 38.97 2,317,824 +0.91(+2.39%)
Mar 06, 2015 38.67 39.03 37.93 38.06 2,020,240 -0.97(-2.49%)
Mar 05, 2015 38.53 39.09 38.34 39.03 1,520,245 +0.69(+1.80%)
Mar 04, 2015 38.83 38.22 38.34 1,691,413 -0.49(-1.26%)
Mar 03, 2015 38.36 38.83 1,912,306 -0.25(-0.64%)
Mar 02, 2015 39.20 39.42 38.75 39.08 1,248,232 -0.14(-0.36%)
Feb 27, 2015 39.53 39.73 39.11 39.22 1,301,884 -0.29(-0.73%)
Feb 26, 2015 39.75 39.98 39.36 39.51 1,443,215 -0.30(-0.75%)
Feb 25, 2015 39.40 39.83 39.32 39.81 1,302,198 +0.39(+0.99%)
Feb 24, 2015 39.72 39.97 39.36 39.42 1,925,848 -0.42(-1.05%)
Feb 23, 2015 39.29 39.86 39.12 39.84 1,579,565 +0.46(+1.17%)
Feb 20, 2015 39.00 39.52 38.25 39.38 1,989,043 +0.25(+0.64%)
Feb 19, 2015 38.98 39.32 38.40 39.13 1,601,999 +0.06(+0.15%)
Feb 18, 2015 38.94 39.49 38.80 39.07 1,984,871 +0.07(+0.18%)
Feb 17, 2015 38.74 39.22 38.51 39.00 2,586,835 +0.79(+2.07%)
Feb 13, 2015 38.21 38.21 38.21 0 +0.11(+0.29%)
Feb 12, 2015 37.31 38.42 37.31 38.10 2,490,263 +0.93(+2.50%)
Feb 11, 2015 37.15 37.28 36.89 37.17 1,618,696 -0.13(-0.35%)
Feb 10, 2015 37.43 37.55 37.08 37.30 1,674,953 +0.18(+0.48%)
Feb 09, 2015 36.87 37.37 36.73 37.12 1,355,070 -0.20(-0.54%)
Feb 06, 2015 37.49 37.64 37.07 37.32 2,016,883 -0.15(-0.40%)
Feb 05, 2015 36.18 37.50 36.00 37.47 2,339,864 +1.35(+3.74%)
Feb 04, 2015 35.81 36.45 35.64 36.12 1,823,371 +0.11(+0.31%)
Feb 03, 2015 35.86 36.30 35.41 36.01 2,255,446 +0.53(+1.49%)
Feb 02, 2015 34.57 35.63 34.22 35.48 2,024,789 +1.08(+3.14%)
Jan 30, 2015 34.50 35.11 34.34 34.40 2,306,864 -0.39(-1.12%)
Jan 29, 2015 34.41 34.90 32.89 34.79 3,737,646 +0.41(+1.19%)
Jan 28, 2015 35.19 36.08 34.35 34.38 5,665,542 +0.59(+1.75%)
Jan 27, 2015 33.66 34.07 33.37 33.79 2,850,496 -0.03(-0.09%)
Jan 26, 2015 34.65 34.77 33.70 33.82 2,436,682 -1.15(-3.29%)
Jan 23, 2015 34.72 35.15 34.54 34.97 1,877,559 +0.30(+0.87%)
Jan 22, 2015 34.28 34.76 33.57 34.67 1,557,680 +0.59(+1.73%)
Jan 21, 2015 33.50 34.18 33.38 34.08 2,316,320 +0.57(+1.70%)
Jan 20, 2015 33.78 33.82 33.20 33.51 2,457,224 -0.15(-0.45%)
Jan 16, 2015 33.61 33.89 33.32 33.66 1,825,785 +0.13(+0.39%)
Jan 15, 2015 33.49 33.53 1,942,132 -0.46(-1.35%)
Jan 14, 2015 34.03 34.20 33.34 33.99 2,478,242 -0.40(-1.16%)
Jan 13, 2015 34.39 2,377,450 -0.17(-0.49%)
Jan 12, 2015 35.41 35.50 34.05 34.56 3,512,913 -1.62(-4.48%)
Jan 09, 2015 35.94 36.37 35.68 36.18 1,394,241 +0.34(+0.95%)
Jan 08, 2015 35.19 35.99 35.02 35.84 1,936,055 +0.85(+2.43%)
Jan 07, 2015 35.00 35.37 34.73 34.99 1,674,460 +0.24(+0.69%)
Jan 06, 2015 35.17 35.23 34.57 34.75 1,762,527 -0.41(-1.17%)
Jan 05, 2015 35.85 35.86 34.88 35.16 2,004,931 -0.97(-2.68%)
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.