Historical Stock Prices

ADC 
$30.71
*  
0.33
1.09%
Get ADC Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
10/22/2014 29.42 29.62 29.315 29.43 41,066
10/21/2014 29.37 29.4 29.14 29.27 54,465
10/20/2014 28.65 29.34 28.6 29.34 44,313
10/17/2014 29.51 29.51 28.75 28.79 66,474
10/16/2014 29.03 29.53 28.51 29.21 57,990
10/15/2014 28.92 29.69 28.39 29.32 71,328
10/14/2014 29.07 29.49 28.63 29.28 102,863
10/13/2014 28.53 29.1 28.41 28.81 63,149
10/10/2014 27.8 28.52 27.8 28.5 179,776
10/09/2014 27.92 28.1999 27.84 27.96 158,895
10/08/2014 27.49 27.95 27.35 27.92 99,529
10/07/2014 27.58 27.74 27.39 27.5 103,630
10/06/2014 27.12 27.7 27.1 27.59 126,475
10/03/2014 27.46 27.95 27.09 27.09 64,870
10/02/2014 27.23 27.38 27 27.17 58,397
10/01/2014 27.29 27.58 27.03 27.15 60,402
09/30/2014 27.39 27.69 27.11 27.38 131,700
09/29/2014 27.34 27.48 27.21 27.47 56,371
09/26/2014 27.39 27.59 27.2 27.59 77,125
09/25/2014 27.69 27.87 27.25 27.69 82,361
09/24/2014 27.77 28 27.63 27.65 42,776
09/23/2014 28.25 28.65 27.65 27.68 78,887
09/22/2014 28.14 28.43 28.11 28.23 46,487
09/19/2014 28.03 28.28 28.03 28.27 189,223
09/18/2014 28.22 28.22 28.01 28.06 54,644
09/17/2014 28.29 28.46 27.97 28.21 57,067
09/16/2014 28.08 28.27 28 28.22 51,100
09/15/2014 28.42 28.48 28.02 28.02 47,837
09/12/2014 28.98 28.98 28.15 28.38 116,789
09/11/2014 28.85 29.14 28.82 29.04 63,726
09/10/2014 29.05 29.1 28.71 28.92 63,233
09/09/2014 29.23 29.37 29.09 29.12 75,022
09/08/2014 29.65 29.72 29.25 29.34 56,952
09/05/2014 29.25 29.83 29.25 29.75 31,370
09/04/2014 29.8 29.8 29.31 29.35 62,071
09/03/2014 29.78 29.89 29.68 29.75 33,608
09/02/2014 29.68 29.7 29.45 29.63 80,248
08/29/2014 29.34 29.69 29.34 29.53 81,512
08/28/2014 29.55 29.56 29.31 29.35 78,849
08/27/2014 29.66 29.71 29.53 29.6 32,710
08/26/2014 29.49 29.74 29.06 29.66 26,198
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?