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 (%)
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%)
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.