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 31, 2013 41.18 41.51 40.56 40.59 3,042,471 -0.62(-1.50%)
May 30, 2013 41.94 42.05 41.17 41.21 3,086,154 -0.79(-1.88%)
May 29, 2013 41.93 42.11 41.62 42.00 3,532,944 -0.32(-0.76%)
May 28, 2013 42.73 42.80 42.23 42.32 2,184,282 -0.01(-0.02%)
May 24, 2013 41.78 42.66 41.74 42.33 2,219,079 +0.23(+0.55%)
May 23, 2013 40.95 42.18 40.76 42.10 2,675,392 +0.93(+2.26%)
May 22, 2013 42.27 42.44 41.07 41.17 3,118,875 -1.18(-2.79%)
May 21, 2013 41.84 42.67 41.84 42.35 2,442,513 +0.47(+1.12%)
May 20, 2013 42.75 43.00 41.86 41.88 4,690,421 -1.42(-3.28%)
May 17, 2013 41.83 43.43 41.83 43.30 2,701,589 +1.47(+3.51%)
May 16, 2013 42.39 42.54 41.78 41.83 2,255,718 -0.57(-1.34%)
May 15, 2013 42.92 42.92 42.04 42.40 2,929,905 -0.41(-0.96%)
May 13, 2013 44.01 44.11 42.65 42.81 3,298,811 -1.32(-2.99%)
May 10, 2013 44.87 44.92 44.04 44.13 1,855,135 -0.57(-1.28%)
May 09, 2013 44.48 45.04 44.43 44.70 1,596,378 +0.23(+0.52%)
May 08, 2013 44.40 44.99 43.93 44.47 2,576,236 +0.07(+0.16%)
May 07, 2013 44.44 44.88 44.15 44.40 2,736,731 +0.04(+0.09%)
May 06, 2013 43.76 44.46 43.36 44.36 3,037,925 +0.86(+1.98%)
May 03, 2013 42.83 43.95 42.45 43.50 4,356,052 +1.05(+2.47%)
May 02, 2013 40.96 42.50 40.94 42.45 3,900,994 +1.81(+4.45%)
May 01, 2013 41.30 42.64 40.19 40.64 9,159,651 -3.00(-6.87%)
Apr 30, 2013 43.65 43.98 42.95 43.64 3,231,316 +0.00(+0.00%)
Apr 29, 2013 44.07 44.80 43.53 43.64 2,003,744 -0.27(-0.61%)
Apr 26, 2013 43.99 44.22 43.06 43.91 2,675,389 -0.13(-0.30%)
Apr 25, 2013 43.58 44.46 43.46 44.04 1,022,310 +0.61(+1.40%)
Apr 24, 2013 43.89 44.12 43.22 43.43 1,636,088 -0.33(-0.75%)
Apr 23, 2013 43.88 44.61 43.59 43.76 1,415,958 -0.08(-0.18%)
Apr 22, 2013 43.78 44.12 43.06 43.84 1,418,317 +0.00(+0.00%)
Apr 19, 2013 43.47 44.00 43.11 43.84 1,355,221 +0.18(+0.41%)
Apr 18, 2013 43.90 43.96 43.18 43.66 1,519,960 -0.27(-0.61%)
Apr 17, 2013 43.25 44.06 42.92 43.93 2,953,380 +0.54(+1.24%)
Apr 16, 2013 44.32 44.58 42.75 43.39 5,261,881 -0.63(-1.43%)
Apr 15, 2013 45.94 45.96 44.02 44.02 3,516,190 -1.96(-4.26%)
Apr 12, 2013 45.00 46.05 44.99 45.98 4,546,939 +0.91(+2.02%)
Apr 11, 2013 45.75 45.78 44.97 45.07 2,470,581 -0.54(-1.18%)
Apr 10, 2013 45.35 45.77 43.86 45.61 6,184,180 +0.60(+1.33%)
Apr 09, 2013 46.60 46.71 44.94 45.01 3,354,287 -1.57(-3.37%)
Apr 08, 2013 46.21 46.60 45.64 46.58 2,375,778 +0.26(+0.56%)
Apr 05, 2013 44.21 46.64 43.26 46.32 4,864,313 +1.49(+3.32%)
Apr 04, 2013 46.10 46.20 44.52 44.83 6,295,072 -1.12(-2.44%)
Apr 03, 2013 45.00 46.24 44.57 45.95 11,209,838 -0.52(-1.12%)
Apr 02, 2013 47.24 47.72 46.27 46.47 9,261,206 -1.53(-3.19%)
Apr 01, 2013 48.85 48.86 47.55 48.00 3,179,733 -0.94(-1.92%)
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%)
Jan 02, 2013 46.65 46.91 45.93 46.02 2,444,532 -0.47(-1.01%)
Dec 31, 2012 45.00 46.65 44.60 46.49 1,975,750 +1.14(+2.51%)
Dec 28, 2012 45.74 46.28 45.25 45.35 1,599,331 -0.88(-1.90%)
Dec 27, 2012 45.33 46.48 45.12 46.23 2,255,777 +1.17(+2.60%)
Dec 26, 2012 45.23 45.23 44.27 45.06 1,354,005 -0.06(-0.13%)
Dec 24, 2012 44.61 45.42 44.42 45.12 474,150 +0.39(+0.87%)
Dec 21, 2012 44.86 45.10 44.35 44.73 2,797,345 -0.64(-1.41%)
Dec 20, 2012 44.99 45.72 44.71 45.37 1,820,968 +0.41(+0.91%)
Dec 19, 2012 45.62 45.62 44.84 44.96 1,314,836 -0.77(-1.68%)
Dec 18, 2012 46.33 47.00 45.32 45.73 3,918,893 -0.60(-1.30%)
Dec 17, 2012 46.06 46.74 45.36 46.33 2,063,785 +0.43(+0.94%)
Dec 14, 2012 45.00 46.09 44.70 45.90 2,476,535 +0.90(+2.00%)
Dec 13, 2012 45.02 45.53 44.60 45.00 1,064,842 -0.22(-0.49%)
Dec 12, 2012 45.27 45.64 44.85 45.22 1,218,109 +0.19(+0.42%)
Dec 11, 2012 45.49 45.59 44.85 45.03 1,050,743 -0.22(-0.49%)
Dec 10, 2012 45.56 45.88 45.07 45.25 1,026,299 -0.30(-0.66%)
Dec 07, 2012 44.00 45.97 43.98 45.55 4,140,180 +1.67(+3.81%)
Dec 06, 2012 43.83 44.19 43.25 43.88 2,269,257 -0.19(-0.43%)
Dec 05, 2012 44.04 44.32 43.75 44.07 1,064,017 +0.07(+0.16%)
Dec 04, 2012 44.31 45.00 43.95 44.00 1,392,774 -1.90(-4.14%)
Nov 30, 2012 44.83 45.98 44.73 45.90 2,852,515 +1.11(+2.48%)
Nov 29, 2012 44.30 45.21 44.16 44.79 1,908,931 +0.64(+1.45%)
Nov 28, 2012 42.38 44.27 42.38 44.15 3,446,266 +0.58(+1.33%)
Nov 27, 2012 45.00 45.00 43.45 43.57 6,803,711 +0.47(+1.09%)
Nov 26, 2012 42.65 43.27 42.61 43.10 1,697,140 +0.24(+0.56%)
Nov 24, 2012 42.73 42.91 42.43 42.86 364,874 +0.00(+0.00%)
Nov 23, 2012 42.73 42.91 42.43 42.86 364,874 +0.20(+0.47%)
Nov 21, 2012 42.30 42.70 42.11 42.66 796,373 +0.41(+0.97%)
Nov 20, 2012 41.79 42.34 41.70 42.25 1,526,140 +0.51(+1.22%)
Nov 19, 2012 41.46 42.28 41.20 41.74 1,741,025 +0.71(+1.73%)
Nov 16, 2012 41.50 41.64 40.94 41.03 2,192,237 -0.37(-0.89%)
Nov 15, 2012 41.50 41.97 40.99 41.40 2,117,999 -0.11(-0.26%)
Nov 14, 2012 42.77 42.77 41.39 41.51 1,523,153 -1.32(-3.08%)
Nov 13, 2012 42.41 43.19 42.20 42.83 1,392,031 -0.02(-0.05%)
Nov 12, 2012 43.06 44.97 42.70 42.85 1,072,651 -0.21(-0.49%)
Nov 09, 2012 42.09 43.35 41.87 43.06 3,040,216 +1.30(+3.11%)
Nov 08, 2012 40.98 42.34 40.39 41.76 1,589,329 +0.78(+1.90%)
Nov 07, 2012 41.60 41.83 40.85 40.98 2,290,308 -0.74(-1.77%)
Nov 06, 2012 42.68 42.79 41.66 41.72 2,101,979 -0.16(-0.38%)
Nov 05, 2012 41.50 42.51 41.17 41.88 1,663,885 +0.38(+0.92%)
Nov 02, 2012 42.19 43.00 41.35 41.50 1,864,033 +0.22(+0.53%)
Nov 01, 2012 41.51 41.83 40.97 41.28 2,295,327 -0.23(-0.55%)
Oct 31, 2012 41.76 42.00 40.77 41.51 2,729,816 -0.35(-0.84%)
Oct 26, 2012 41.86 41.86 41.86 0 +0.70(+1.70%)
Oct 25, 2012 39.75 42.45 39.75 41.16 7,659,567 +2.84(+7.41%)
Oct 24, 2012 38.15 38.57 37.55 38.32 2,251,583 +0.23(+0.60%)
Oct 23, 2012 38.16 38.61 37.93 38.09 1,848,528 -0.71(-1.83%)
Oct 19, 2012 38.76 39.10 38.22 38.80 1,514,214 +0.24(+0.62%)
Oct 18, 2012 37.26 39.00 36.91 38.56 3,605,611 -0.26(-0.67%)
Oct 17, 2012 37.91 39.00 37.82 38.82 3,869,789 +0.98(+2.59%)
Oct 16, 2012 36.99 38.00 36.55 37.84 3,530,826 +1.29(+3.53%)
Oct 15, 2012 35.78 36.58 35.38 36.55 2,831,244 +0.07(+0.19%)
Oct 12, 2012 36.23 36.50 35.98 36.48 2,703,070 +0.03(+0.08%)
Oct 11, 2012 37.15 37.21 35.75 36.45 5,289,999 -0.61(-1.65%)
Oct 10, 2012 36.97 37.64 36.73 37.06 4,325,852 -0.44(-1.17%)
Oct 09, 2012 38.09 38.58 37.24 37.50 3,872,343 -0.73(-1.91%)
Oct 08, 2012 36.64 38.53 36.56 38.23 3,698,547 -0.01(-0.03%)
Oct 06, 2012 38.70 38.99 36.97 38.24 7,519,914 +0.00(+0.00%)
Oct 05, 2012 38.70 38.99 36.97 38.24 7,519,914 -0.33(-0.86%)
Oct 04, 2012 39.09 39.38 38.39 38.57 3,147,222 -0.52(-1.33%)
Oct 03, 2012 38.56 40.35 38.56 39.09 6,467,781 +0.76(+1.98%)
Oct 02, 2012 37.18 38.55 36.30 38.33 9,881,467 +1.06(+2.84%)
Oct 01, 2012 35.78 37.30 35.44 37.27 10,551,249 +1.27(+3.53%)
Sep 28, 2012 36.75 36.75 35.43 36.00 3,246,670 +0.10(+0.28%)
Sep 27, 2012 35.98 36.10 34.68 35.90 4,965,304 +0.41(+1.16%)
Sep 26, 2012 36.06 36.44 35.27 35.49 9,604,245 -0.96(-2.63%)
Sep 25, 2012 38.04 38.04 36.19 36.45 3,200,747 -1.13(-3.01%)
Sep 24, 2012 37.55 37.81 37.06 37.58 2,492,838 -0.32(-0.84%)
Sep 21, 2012 37.63 38.00 37.50 37.90 3,450,536 +0.30(+0.80%)
Sep 20, 2012 37.43 37.88 37.01 37.60 3,745,969 -0.07(-0.19%)
Sep 19, 2012 37.25 38.20 37.15 37.67 4,848,746 +0.54(+1.45%)
Sep 18, 2012 38.45 38.45 36.62 37.13 2,606,213 -1.02(-2.67%)
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.