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 (%)
Aug 29, 2014 36.86 36.86 36.86 0 -0.09(-0.24%)
Aug 28, 2014 36.74 37.20 36.59 36.95 929,873 +0.03(+0.08%)
Aug 27, 2014 37.14 37.20 36.41 36.92 1,501,316 -0.18(-0.49%)
Aug 26, 2014 37.44 36.92 37.10 1,276,366 -0.12(-0.32%)
Aug 25, 2014 37.27 37.43 36.82 37.22 1,593,509 +0.20(+0.54%)
Aug 22, 2014 37.04 37.19 36.68 37.02 1,231,040 -0.02(-0.05%)
Aug 21, 2014 37.23 37.50 36.96 37.04 2,033,915 -0.18(-0.48%)
Aug 20, 2014 36.27 37.37 36.27 37.22 3,523,735 +0.98(+2.70%)
Aug 19, 2014 36.64 36.75 36.23 36.24 1,722,858 -0.40(-1.09%)
Aug 18, 2014 36.53 36.96 36.30 36.64 2,411,483 +0.23(+0.63%)
Aug 15, 2014 37.08 37.30 36.18 36.41 2,487,597 -0.66(-1.78%)
Aug 14, 2014 36.81 37.09 36.66 37.07 1,737,610 +0.26(+0.71%)
Aug 13, 2014 36.61 36.91 36.39 36.81 1,601,789 +0.21(+0.57%)
Aug 12, 2014 36.19 36.78 36.19 36.60 2,030,859 +0.25(+0.69%)
Aug 11, 2014 35.54 36.65 35.51 36.35 3,027,940 +0.85(+2.39%)
Aug 08, 2014 34.72 35.44 34.72 35.50 1,981,695 +0.78(+2.25%)
Aug 07, 2014 34.87 34.93 34.59 34.72 1,464,061 +0.05(+0.14%)
Aug 06, 2014 34.20 35.00 34.20 34.67 2,378,052 +0.21(+0.61%)
Aug 05, 2014 34.49 34.70 34.23 34.46 1,908,821 -0.08(-0.23%)
Aug 04, 2014 34.07 34.69 33.87 34.54 1,524,783 +0.54(+1.59%)
Aug 01, 2014 34.72 34.95 33.80 34.00 2,460,391 -0.80(-2.30%)
Jul 31, 2014 34.60 35.00 34.16 34.80 3,710,604 +0.02(+0.06%)
Jul 30, 2014 34.92 35.89 33.16 34.78 11,017,073 +1.78(+5.39%)
Jul 29, 2014 33.17 33.38 32.97 33.00 2,555,433 -0.12(-0.36%)
Jul 28, 2014 32.98 33.20 32.74 33.12 1,614,700 -0.05(-0.15%)
Jul 25, 2014 33.47 33.53 33.15 33.17 789,662 -0.31(-0.93%)
Jul 24, 2014 33.59 33.59 33.33 33.48 862,460 -0.06(-0.18%)
Jul 23, 2014 33.19 33.66 32.89 33.54 1,406,736 +0.38(+1.15%)
Jul 22, 2014 33.52 33.69 33.11 33.16 1,447,955 -0.24(-0.72%)
Jul 21, 2014 33.47 33.59 33.09 33.40 975,333 -0.22(-0.65%)
Jul 18, 2014 33.16 33.72 32.95 33.62 1,863,575 +0.48(+1.45%)
Jul 17, 2014 33.55 33.71 33.06 33.14 1,314,065 -0.48(-1.43%)
Jul 16, 2014 33.68 33.92 33.45 33.62 1,428,400 +0.04(+0.12%)
Jul 15, 2014 33.66 33.88 33.44 33.58 1,015,929 -0.07(-0.21%)
Jul 14, 2014 33.22 33.67 33.07 33.65 1,826,645 +0.60(+1.82%)
Jul 11, 2014 33.25 33.25 32.83 33.05 1,342,633 -0.29(-0.87%)
Jul 10, 2014 33.03 33.51 33.02 33.34 1,465,529 -0.21(-0.63%)
Jul 09, 2014 33.26 33.63 33.21 33.55 1,659,086 +0.41(+1.24%)
Jul 08, 2014 33.96 34.08 33.11 33.14 2,888,704 -0.93(-2.73%)
Jul 07, 2014 34.73 34.82 33.98 34.07 1,623,405 -0.69(-1.99%)
Jul 03, 2014 34.76 34.76 34.76 0 +0.08(+0.23%)
Jul 02, 2014 34.53 34.90 34.53 34.68 1,932,590 +0.17(+0.49%)
Jul 01, 2014 34.96 35.02 34.43 34.51 1,866,486 -0.43(-1.23%)
Jun 30, 2014 34.72 35.15 34.45 34.94 2,423,865 +0.25(+0.72%)
Jun 27, 2014 34.32 34.75 34.32 34.69 2,533,233 +0.21(+0.61%)
Jun 26, 2014 34.61 34.62 34.20 34.48 1,900,708 -0.15(-0.43%)
Jun 25, 2014 34.17 34.83 34.09 34.63 2,327,814 +0.36(+1.05%)
Jun 24, 2014 34.52 34.61 34.15 34.27 2,442,075 -0.39(-1.13%)
Jun 23, 2014 34.37 34.69 33.71 34.66 1,978,556 +0.28(+0.81%)
Jun 20, 2014 34.43 34.48 34.15 34.38 3,535,349 +0.10(+0.29%)
Jun 19, 2014 34.48 34.55 34.03 34.28 1,586,380 -0.15(-0.44%)
Jun 18, 2014 34.89 34.90 34.09 34.43 2,271,242 -0.38(-1.09%)
Jun 17, 2014 33.35 35.19 33.33 34.81 5,248,549 +1.46(+4.38%)
Jun 16, 2014 33.94 33.94 33.21 33.35 1,376,066 -0.61(-1.80%)
Jun 13, 2014 34.09 34.19 33.72 33.96 1,721,259 -0.13(-0.38%)
Jun 12, 2014 33.44 34.18 33.37 34.09 3,109,435 +0.56(+1.67%)
Jun 11, 2014 33.67 33.76 33.14 33.53 1,545,745 -0.23(-0.68%)
Jun 10, 2014 33.72 34.13 33.61 33.76 1,877,637 +0.08(+0.24%)
Jun 06, 2014 33.06 33.72 33.00 33.68 1,724,202 +0.64(+1.94%)
Jun 05, 2014 32.54 33.05 32.28 33.04 1,238,107 +0.53(+1.63%)
Jun 04, 2014 32.33 32.64 32.11 32.51 1,011,870 +0.08(+0.25%)
Jun 03, 2014 32.07 32.52 32.00 32.43 1,981,592 +0.21(+0.65%)
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.