Historical Stock Prices

ADC 
$35.45
*  
0.38
1.08%
Get ADC Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
12/26/2014 31.36 31.48 31.25 31.44 43,467
12/24/2014 31.29 31.55 31.0977 31.28 35,693
12/23/2014 31.49 31.49 31.15 31.21 80,244
12/22/2014 31.16 31.43 31.08 31.35 86,914
12/19/2014 30.93 31.33 30.73 31.1 500,454
12/18/2014 31.12 31.41 30.99 31.38 118,209
12/17/2014 30.47 31.07 30.4 31.01 149,863
12/16/2014 30.28 30.71 30.061 30.5 78,922
12/15/2014 31.15 31.2 30.24 30.28 85,509
12/12/2014 31.25 31.56 30.92 30.93 110,657
12/11/2014 31.18 31.46 30.98 31.38 90,547
12/10/2014 31.04 31.4 30.99 31.2 107,155
12/09/2014 31.16 31.17 30.89 31.17 200,786
12/08/2014 30.42 31.02 30.42 30.89 163,089
12/05/2014 30.25 30.44 30.1 30.42 223,934
12/04/2014 29.74 30.37 29.7 30.35 1,347,768
12/03/2014 30.99 31.09 30.75 30.91 33,767
12/02/2014 30.7 31.24 30.7 30.89 22,446
12/01/2014 30.91 31.06 30.54 30.6 33,751
11/28/2014 30.82 31.31 30.76 30.81 38,002
11/26/2014 30.39 30.822 30.39 30.71 28,567
11/25/2014 30.51 30.54 30.2825 30.38 54,568
11/24/2014 30.32 30.52 30.23 30.39 33,042
11/21/2014 30.61 30.64 30.07 30.19 54,674
11/20/2014 30.04 30.4 30.04 30.36 25,124
11/19/2014 30.45 30.65 30.11 30.24 34,872
11/18/2014 30.54 31.18 30.43 30.57 24,064
11/17/2014 30.19 30.66 30.19 30.44 25,568
11/14/2014 30.71 30.71 30.25 30.3 33,179
11/13/2014 30.7 30.98 30.52 30.55 28,114
11/12/2014 30.57 30.78 30.4 30.64 36,255
11/11/2014 30.85 30.89 30.57 30.61 32,230
11/10/2014 30.6 30.95 30.5 30.93 25,303
11/07/2014 30.84 30.84 30.49 30.6 59,324
11/06/2014 31.06 31.2 30.67 30.73 35,571
11/05/2014 31.09 31.235 30.839 30.97 33,999
11/04/2014 31.23 31.48 31.01 31.08 55,008
11/03/2014 30.56 31.48 30.56 31.38 92,813
10/31/2014 30.33 30.62 29.82 30.61 88,602
10/30/2014 29.23 29.92 29.1 29.9 46,654
10/29/2014 29.7 29.7 29.07 29.39 131,745
10/28/2014 29.49 29.75 29.4 29.75 91,855
10/27/2014 29.33 29.75 29.22 29.62 49,957
10/24/2014 29.67 29.68 29.35 29.53 50,206
10/23/2014 29.58 29.67 29.49 29.61 58,334
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?