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 (%)
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%)
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.