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, 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%)
Mar 03, 2014 30.45 30.68 30.12 30.48 2,804,598 -0.23(-0.75%)
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%)
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.