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 28, 2013 48.70 48.99 48.33 48.94 2,290,954 +0.35(+0.72%)
Mar 27, 2013 48.23 49.25 48.23 48.59 1,463,955 +0.24(+0.50%)
Mar 26, 2013 48.72 48.95 48.23 48.35 1,448,076 -0.12(-0.25%)
Mar 25, 2013 49.16 49.38 48.32 48.47 1,284,462 -0.36(-0.74%)
Mar 22, 2013 48.95 49.48 48.27 48.83 2,032,384 -0.05(-0.10%)
Mar 21, 2013 48.87 50.35 48.80 48.88 2,614,072 -0.14(-0.29%)
Mar 20, 2013 49.39 49.61 48.90 49.02 1,174,289 -0.08(-0.16%)
Mar 19, 2013 49.17 49.68 48.85 49.10 1,075,678 -0.06(-0.12%)
Mar 18, 2013 49.05 49.57 48.50 49.16 991,399 -0.25(-0.51%)
Mar 15, 2013 48.94 49.55 48.76 49.41 1,408,448 +0.18(+0.37%)
Mar 14, 2013 49.73 50.37 49.08 49.23 1,612,287 -0.50(-1.01%)
Mar 13, 2013 48.67 50.20 48.67 49.73 1,725,594 +0.99(+2.03%)
Mar 12, 2013 48.52 48.96 48.52 48.74 1,716,868 +0.29(+0.60%)
Mar 11, 2013 47.81 49.29 47.76 48.45 1,243,996 +0.57(+1.19%)
Mar 08, 2013 48.24 48.85 47.76 47.88 1,339,402 -0.16(-0.33%)
Mar 07, 2013 48.29 48.66 47.91 48.04 1,420,115 -0.31(-0.64%)
Mar 06, 2013 49.27 49.36 48.31 48.35 1,268,017 -0.63(-1.29%)
Mar 05, 2013 48.83 49.66 48.80 48.98 1,689,910 +0.27(+0.55%)
Mar 04, 2013 47.95 48.73 47.94 48.71 1,533,130 +0.78(+1.63%)
Mar 01, 2013 47.50 48.20 47.30 47.93 1,444,215 +0.04(+0.08%)
Feb 28, 2013 47.42 48.40 47.30 47.89 2,128,033 -0.10(-0.21%)
Feb 27, 2013 46.31 48.30 46.31 47.99 3,015,561 +1.42(+3.05%)
Feb 26, 2013 46.35 46.72 46.35 46.57 1,396,612 -0.41(-0.87%)
Feb 22, 2013 46.58 47.34 46.41 46.98 1,480,341 +0.59(+1.27%)
Feb 21, 2013 47.20 47.31 45.92 46.39 2,272,412 -0.97(-2.05%)
Feb 20, 2013 47.75 47.89 47.11 47.36 2,823,194 +0.09(+0.19%)
Feb 19, 2013 46.40 47.51 46.35 47.27 2,825,020 +0.87(+1.88%)
Feb 15, 2013 46.96 47.27 46.10 46.40 1,908,379 -0.33(-0.71%)
Feb 14, 2013 47.47 47.57 46.65 46.73 1,771,522 -0.67(-1.41%)
Feb 13, 2013 47.51 47.69 47.20 47.40 1,261,619 +0.11(+0.23%)
Feb 12, 2013 47.70 47.88 47.03 47.29 1,520,903 -0.34(-0.71%)
Feb 11, 2013 47.75 47.96 47.59 47.63 965,208 -0.04(-0.08%)
Feb 08, 2013 48.05 48.25 47.45 47.67 1,369,008 -0.48(-1.00%)
Feb 07, 2013 48.12 48.47 47.93 48.15 2,066,866 +0.23(+0.48%)
Feb 06, 2013 47.63 48.39 47.60 47.92 1,735,870 +0.77(+1.63%)
Feb 04, 2013 47.31 47.52 47.15 47.15 2,189,961 -0.44(-0.92%)
Feb 01, 2013 47.89 47.89 47.09 47.59 2,978,647 +0.09(+0.19%)
Jan 31, 2013 47.76 48.31 47.41 47.50 2,835,329 -0.50(-1.04%)
Jan 30, 2013 49.00 49.10 47.40 48.00 5,990,434 +1.49(+3.20%)
Jan 29, 2013 46.97 47.00 46.45 46.51 1,960,600 -0.46(-0.98%)
Jan 28, 2013 47.25 47.47 46.47 46.97 952,966 -0.21(-0.45%)
Jan 25, 2013 47.04 47.30 46.63 47.18 1,443,678 +0.37(+0.79%)
Jan 24, 2013 47.42 47.81 46.60 46.81 1,848,402 -0.55(-1.16%)
Jan 23, 2013 47.86 48.18 47.19 47.36 1,543,176 -0.62(-1.29%)
Jan 22, 2013 48.23 48.25 47.25 47.98 1,318,987 +0.00(+0.00%)
Jan 18, 2013 48.54 48.91 47.67 47.98 2,667,742 -0.01(-0.02%)
Jan 17, 2013 47.99 48.16 47.71 47.99 1,620,647 +0.20(+0.42%)
Jan 16, 2013 47.18 47.90 46.96 47.79 2,200,800 +0.54(+1.14%)
Jan 15, 2013 47.01 47.48 46.55 47.25 1,729,373 -0.13(-0.27%)
Jan 14, 2013 46.97 47.50 46.50 47.38 1,701,815 +0.54(+1.15%)
Jan 12, 2013 46.66 46.95 46.13 46.84 1,183,782 +0.00(+0.00%)
Jan 11, 2013 46.66 46.95 46.13 46.84 1,179,941 +0.34(+0.73%)
Jan 10, 2013 46.34 46.66 45.69 46.50 2,739,867 +0.50(+1.09%)
Jan 09, 2013 46.59 46.69 45.63 46.00 1,986,743 -0.47(-1.01%)
Jan 08, 2013 47.01 47.50 45.83 46.47 2,234,214 -0.19(-0.41%)
Jan 07, 2013 46.26 47.17 46.25 46.66 1,597,296 -0.09(-0.19%)
Jan 04, 2013 46.23 46.80 45.86 46.75 1,671,884 +0.64(+1.39%)
Jan 03, 2013 46.04 46.65 45.53 46.11 1,999,240 +0.09(+0.20%)
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.