Historical Stock Prices

ADC 
$32.6
*  
0.40
1.21%
Get ADC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ADC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 32.69 32.93 32.4 32.6 77,251
03/26/2015 33.14 33.39 32.91 33 70,661
03/25/2015 34.65 34.8 33.09 33.21 200,262
03/24/2015 34.57 34.8 34.04 34.46 132,104
03/23/2015 34.25 34.6 34.03 34.27 68,009
03/20/2015 33.65 34.35 33.46 34.17 256,420
03/19/2015 33.26 33.75 33.15 33.5 74,170
03/18/2015 32.62 33.5 32.32 33.43 66,973
03/17/2015 32.72 32.72 32.22 32.61 88,687
03/16/2015 32.6 33.03 32.5 32.65 68,255
03/13/2015 32.7 32.75 32.3 32.51 46,754
03/12/2015 31.9 32.74 31.9 32.69 65,004
03/11/2015 31.76 32 31.65 31.89 76,300
03/10/2015 31.65 32.02 31.32 31.84 79,015
03/09/2015 31.82 32.1 31.76 31.82 63,790
03/06/2015 32.77 32.79 31.55 31.66 122,064
03/05/2015 32.96 33.3 32.87 33.06 65,544
03/04/2015 33.35 33.44 32.76 32.8 49,221
03/03/2015 32.9 33.68 32.69 33.25 102,746
03/02/2015 32.67 33.355 32.67 33.03 93,292
02/27/2015 32.27 32.92 32.08 32.83 74,790
02/26/2015 32.77 32.87 32.19 32.4 63,699
02/25/2015 32.86 33.16 32.66 32.76 75,498
02/24/2015 33.29 33.58 32.37 32.71 110,698
02/23/2015 32.58 33.19 32.58 33.14 133,682
02/20/2015 32.74 32.8 32.56 32.67 97,040
02/19/2015 33.09 33.19 32.54 32.61 55,335
02/18/2015 33.16 33.224 32.75 33.2 96,865
02/17/2015 33.24 33.67 33 33.1 55,848
02/13/2015 33.18 33.44 32.93 33.36 69,385
02/12/2015 33.23 33.48 33.007 33.3 45,996
02/11/2015 33.17 33.35 32.85 33.13 79,591
02/10/2015 33.41 33.41 32.86 33.14 61,798
02/09/2015 33.66 33.95 33.31 33.34 68,526
02/06/2015 34.82 34.83 33.59 33.77 92,256
02/05/2015 34.37 34.83 34.26 34.79 126,265
02/04/2015 34.28 34.5 34.02 34.4 161,406
02/03/2015 34.08 34.4 33.76 34.34 281,452
02/02/2015 34.66 34.66 33.69 34.13 115,808
01/30/2015 35.15 35.32 34.57 34.64 156,246
01/29/2015 35.08 35.44 35 35.35 199,853
01/28/2015 35.46 35.6 35.04 35.12 171,341
01/27/2015 35.29 35.66 35.14 35.26 231,375
01/26/2015 35.39 35.41 34.88 35.22 189,188
01/23/2015 35.07 36.15 34.81 35.45 529,581
01/22/2015 33.81 35.1 33.81 35.07 237,842
01/21/2015 33.36 33.85 33.3 33.78 76,829
01/20/2015 33.71 33.91 33.15 33.53 144,189
01/16/2015 33.14 33.851 33.01 33.74 139,010
01/15/2015 32.83 33.187 32.52 33.14 116,269
01/14/2015 31.91 33.23 31.66 32.81 269,203
01/13/2015 32.2 32.36 31.83 32.18 513,147
01/12/2015 32.17 32.31 31.92 32.09 337,893
01/09/2015 32.46 32.69 32.21 32.27 206,682
01/08/2015 32.74 33 32.42 32.5 231,769
01/07/2015 32.22 32.47 32.08 32.39 80,936
01/06/2015 31.99 32.29 31.76 32.02 154,310
01/05/2015 31.41 31.93 31.34 31.82 119,197
01/02/2015 31.26 31.55 30.884 31.46 52,585
12/31/2014 31.75 31.93 30.98 31.09 84,371
12/30/2014 31.5 31.84 31.44 31.61 43,914
12/29/2014 31.38 31.89 31.38 31.63 40,974
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?