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 (%)
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%)
Jan 02, 2015 36.42 36.62 35.81 36.13 1,340,083 -0.10(-0.28%)
Dec 31, 2014 36.23 36.23 36.23 0 -0.10(-0.28%)
Dec 30, 2014 36.00 36.60 35.95 36.33 1,535,032 +0.19(+0.53%)
Dec 29, 2014 35.72 36.18 35.66 36.14 1,156,615 +0.26(+0.72%)
Dec 26, 2014 35.51 36.03 35.45 35.88 947,113 +0.50(+1.41%)
Dec 24, 2014 35.38 35.38 35.38 0 +0.11(+0.31%)
Dec 23, 2014 35.66 36.41 35.10 35.27 2,355,856 +0.24(+0.69%)
Dec 22, 2014 34.55 35.12 34.40 35.03 1,911,199 +0.48(+1.39%)
Dec 19, 2014 33.57 35.35 33.57 34.55 4,576,073 +0.86(+2.55%)
Dec 18, 2014 32.45 33.69 32.37 33.69 3,072,291 +1.63(+5.08%)
Dec 17, 2014 31.45 32.18 31.21 32.06 2,527,940 +0.62(+1.97%)
Dec 16, 2014 32.37 31.44 3,272,770 +0.73(+2.38%)
Dec 15, 2014 30.60 31.07 30.45 30.71 2,442,186 +0.20(+0.66%)
Dec 12, 2014 31.05 31.29 30.49 30.51 4,203,543 -0.94(-2.99%)
Dec 11, 2014 32.00 32.49 31.43 31.45 2,810,593 -0.49(-1.53%)
Dec 10, 2014 32.54 32.60 31.75 31.94 2,596,820 -0.76(-2.32%)
Dec 09, 2014 31.76 32.74 31.72 32.70 2,603,795 +0.16(+0.49%)
Dec 08, 2014 34.40 34.43 31.90 32.54 5,296,666 -2.28(-6.55%)
Dec 05, 2014 34.46 34.95 34.34 34.82 1,474,424 +0.45(+1.31%)
Dec 04, 2014 34.90 35.06 34.24 34.37 1,135,300 -0.38(-1.09%)
Dec 03, 2014 34.70 35.33 34.30 34.75 1,853,209 +0.26(+0.75%)
Dec 02, 2014 34.15 34.69 34.11 34.49 1,809,857 +0.49(+1.44%)
Dec 01, 2014 34.78 34.87 33.42 34.00 3,685,634 -0.94(-2.69%)
Nov 28, 2014 35.82 35.82 34.86 34.94 1,343,752 -0.89(-2.48%)
Nov 26, 2014 35.83 35.83 35.83 0 -0.46(-1.27%)
Nov 25, 2014 36.30 36.37 35.99 36.29 1,030,433 +0.03(+0.08%)
Nov 24, 2014 36.37 36.43 35.23 36.26 1,823,631 -0.06(-0.17%)
Nov 21, 2014 36.05 36.56 35.94 36.32 2,018,330 +0.67(+1.88%)
Nov 20, 2014 35.27 35.82 35.07 35.65 1,102,940 +0.28(+0.79%)
Nov 19, 2014 35.35 35.52 35.00 35.37 1,216,771 +0.00(+0.00%)
Nov 18, 2014 35.48 35.55 35.16 35.37 1,490,253 -0.03(-0.08%)
Nov 17, 2014 35.80 35.80 35.13 35.40 1,392,132 -0.58(-1.61%)
Nov 14, 2014 34.92 35.99 34.59 35.98 2,225,754 +0.96(+2.74%)
Nov 13, 2014 36.76 37.03 34.55 35.02 4,282,984 -1.75(-4.76%)
Nov 12, 2014 37.52 37.79 36.38 36.77 4,876,952 +1.12(+3.14%)
Nov 11, 2014 36.89 36.90 35.39 35.65 3,734,812 -1.19(-3.23%)
Nov 10, 2014 36.26 36.87 36.18 36.84 2,623,460 +0.64(+1.77%)
Nov 07, 2014 36.08 36.29 35.85 36.20 1,336,406 +0.13(+0.36%)
Nov 06, 2014 35.90 36.12 35.75 36.07 1,018,617 +0.11(+0.31%)
Nov 05, 2014 35.68 35.99 35.37 35.96 1,101,539 +0.47(+1.32%)
Nov 04, 2014 35.13 35.69 35.02 35.49 825,256 +0.17(+0.48%)
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.