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 (%)
May 30, 2014 32.51 32.71 32.11 32.20 2,043,714 -0.37(-1.14%)
May 29, 2014 32.44 32.58 32.16 32.57 1,485,649 +0.16(+0.49%)
May 28, 2014 32.45 32.70 32.10 32.41 1,797,620 +0.01(+0.03%)
May 27, 2014 32.85 32.92 32.19 32.40 2,498,354 -0.49(-1.49%)
May 23, 2014 32.89 32.89 32.89 0 +0.35(+1.08%)
May 22, 2014 32.47 32.65 32.24 32.54 766,792 +0.03(+0.09%)
May 21, 2014 32.46 32.62 32.31 32.51 1,241,938 +0.22(+0.68%)
May 20, 2014 32.55 32.67 32.16 32.29 1,460,013 -0.34(-1.04%)
May 19, 2014 31.97 32.90 31.90 32.63 3,091,287 +0.57(+1.78%)
May 16, 2014 32.03 32.20 31.85 32.06 2,182,539 -0.01(-0.03%)
May 15, 2014 31.95 32.09 31.38 32.07 2,471,107 +0.01(+0.03%)
May 14, 2014 32.21 32.25 31.71 32.06 2,137,384 -0.09(-0.28%)
May 13, 2014 32.00 32.27 31.90 32.15 2,151,278 +0.21(+0.66%)
May 12, 2014 31.36 32.10 31.35 31.94 2,740,516 +0.73(+2.34%)
May 09, 2014 31.67 31.68 31.17 31.21 1,391,311 -0.40(-1.27%)
May 08, 2014 31.21 31.62 31.17 31.61 2,259,592 +0.28(+0.89%)
May 07, 2014 31.04 31.34 30.57 31.33 2,395,456 +0.30(+0.97%)
May 06, 2014 30.68 31.48 30.66 31.03 3,395,640 +0.29(+0.94%)
May 05, 2014 30.31 31.00 30.26 30.74 4,340,115 +0.49(+1.62%)
May 02, 2014 30.09 30.52 30.06 30.25 1,985,172 +0.18(+0.60%)
May 01, 2014 30.19 30.48 30.00 30.07 3,256,297 -0.17(-0.56%)
Apr 30, 2014 31.29 32.73 29.25 30.24 7,313,675 +0.49(+1.65%)
Apr 29, 2014 29.15 29.87 29.15 29.75 3,577,627 +0.67(+2.30%)
Apr 28, 2014 29.18 29.27 28.85 29.08 3,206,724 -0.19(-0.65%)
Apr 25, 2014 29.61 29.69 29.16 29.27 1,944,725 -0.36(-1.21%)
Apr 24, 2014 29.87 29.96 29.46 29.63 1,701,049 -0.21(-0.70%)
Apr 23, 2014 30.13 30.35 29.82 29.84 1,837,519 -0.36(-1.19%)
Apr 22, 2014 30.41 30.48 30.07 30.20 1,915,713 -0.15(-0.49%)
Apr 21, 2014 30.26 30.50 30.05 30.35 1,604,470 +0.13(+0.43%)
Apr 17, 2014 30.22 30.22 30.22 0 -0.22(-0.72%)
Apr 16, 2014 30.18 30.56 30.15 30.44 2,144,845 +0.50(+1.67%)
Apr 15, 2014 30.36 30.40 29.52 29.94 2,227,393 -0.39(-1.29%)
Apr 14, 2014 29.92 30.59 29.86 30.33 1,931,080 +0.59(+1.98%)
Apr 11, 2014 30.20 30.49 29.58 29.74 3,233,092 -0.57(-1.88%)
Apr 10, 2014 31.60 31.70 30.20 30.31 3,405,832 -1.37(-4.32%)
Apr 09, 2014 30.58 31.71 30.43 31.68 4,636,332 +1.21(+3.97%)
Apr 08, 2014 30.85 30.90 30.04 30.47 3,764,852 -0.51(-1.65%)
Apr 07, 2014 32.01 32.20 30.64 30.98 4,056,147 -1.20(-3.73%)
Apr 04, 2014 32.16 32.47 31.87 32.18 3,383,632 +0.12(+0.37%)
Apr 03, 2014 31.57 32.70 31.53 32.06 6,396,682 +0.68(+2.17%)
Apr 02, 2014 30.45 31.38 30.42 31.38 4,700,871 +0.92(+3.02%)
Apr 01, 2014 30.19 30.59 29.95 30.46 3,919,804 +0.51(+1.70%)
Mar 31, 2014 29.83 30.02 29.63 29.95 2,291,603 +0.27(+0.91%)
Mar 28, 2014 29.05 29.97 29.00 29.68 3,160,005 -0.29(-0.97%)
Mar 27, 2014 29.69 30.22 29.64 29.97 2,789,153 +0.32(+1.08%)
Mar 26, 2014 30.13 30.27 29.49 29.65 3,276,371 -0.24(-0.80%)
Mar 25, 2014 29.79 30.11 29.64 29.89 4,406,324 +0.14(+0.47%)
Mar 24, 2014 29.31 29.85 29.12 29.75 3,684,555 +0.50(+1.71%)
Mar 21, 2014 29.30 29.55 29.11 29.25 4,396,056 +0.18(+0.62%)
Mar 20, 2014 29.02 29.25 28.43 29.07 2,694,752 -0.03(-0.10%)
Mar 19, 2014 29.10 29.50 29.05 29.10 2,689,013 -0.04(-0.14%)
Mar 18, 2014 28.76 29.32 28.75 29.14 2,163,334 +0.45(+1.57%)
Mar 17, 2014 28.12 28.81 28.12 28.69 2,702,992 +0.61(+2.17%)
Mar 14, 2014 28.11 28.49 27.93 28.08 3,097,268 -0.15(-0.53%)
Mar 13, 2014 28.94 29.07 28.06 28.23 5,675,432 -0.52(-1.81%)
Mar 12, 2014 29.48 29.64 28.72 28.75 5,516,160 -0.98(-3.30%)
Mar 11, 2014 29.92 30.04 29.32 29.73 4,770,941 -0.25(-0.83%)
Mar 10, 2014 30.57 30.69 29.84 29.98 5,923,459 -0.87(-2.82%)
Mar 07, 2014 31.12 31.15 30.72 30.85 2,700,153 -0.08(-0.26%)
Mar 06, 2014 31.22 31.56 30.91 30.93 2,118,038 -0.31(-0.99%)
Mar 05, 2014 30.77 31.58 30.64 31.24 2,687,142 +0.55(+1.79%)
Mar 04, 2014 30.81 31.09 30.49 30.69 2,813,354 +0.21(+0.69%)
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.