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, 2015 32.98 32.98 32.98 0 -0.71(-2.11%)
Dec 30, 2015 34.60 34.80 33.69 33.69 1,260,795 -0.99(-2.85%)
Dec 29, 2015 34.30 34.82 34.16 34.68 1,828,071 +0.58(+1.70%)
Dec 28, 2015 33.50 34.19 33.30 34.10 1,747,695 +0.53(+1.58%)
Dec 24, 2015 33.57 33.57 33.57 0 -0.65(-1.90%)
Dec 23, 2015 33.67 34.27 33.67 34.22 1,628,754 +0.84(+2.52%)
Dec 22, 2015 33.35 33.58 33.14 33.38 1,011,948 +0.11(+0.33%)
Dec 21, 2015 32.66 33.27 32.59 33.27 1,484,195 +0.64(+1.96%)
Dec 18, 2015 32.98 33.03 32.26 32.63 2,913,342 -0.52(-1.57%)
Dec 17, 2015 33.93 34.02 33.12 33.15 1,309,633 -0.84(-2.47%)
Dec 16, 2015 33.86 34.37 33.32 33.99 1,717,838 +0.40(+1.19%)
Dec 15, 2015 33.50 33.96 33.39 33.59 1,407,634 +0.39(+1.17%)
Dec 14, 2015 32.93 33.23 32.56 33.20 1,879,334 +0.24(+0.73%)
Dec 11, 2015 33.08 33.17 32.77 32.96 2,146,807 -0.52(-1.55%)
Dec 10, 2015 33.79 34.02 33.46 33.48 1,645,557 -0.27(-0.80%)
Dec 09, 2015 33.82 34.25 33.41 33.75 1,372,922 -0.16(-0.47%)
Dec 08, 2015 34.10 34.29 33.63 33.91 1,887,618 -0.53(-1.54%)
Dec 07, 2015 34.99 35.19 34.20 34.44 1,794,943 -0.69(-1.96%)
Dec 04, 2015 35.33 35.65 34.94 35.13 1,282,306 -0.22(-0.62%)
Dec 03, 2015 35.93 36.00 35.18 35.35 1,489,135 -0.48(-1.34%)
Dec 02, 2015 35.96 36.16 35.73 35.83 1,471,847 -0.13(-0.36%)
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.