Historical Stock Prices

ADC 
$30.99
*  
0.44
1.44%
Get ADC Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 30.58 31.16 30.58 30.99 144,941
07/30/2015 30.36 30.71 30.36 30.55 89,679
07/29/2015 30.4 30.8 30 30.6 89,512
07/28/2015 30.6 30.6 30.02 30.35 72,790
07/27/2015 30.43 30.665 30.29 30.36 50,185
07/24/2015 30.3 30.49 30.25 30.39 55,694
07/23/2015 31.04 31.04 30.23 30.41 101,453
07/22/2015 30.8 31.08 30.8 31.03 37,746
07/21/2015 30.92 31.03 30.76 30.87 61,703
07/20/2015 31.11 31.11 30.82 30.9 42,834
07/17/2015 31.11 31.27 30.95 31.12 74,210
07/16/2015 31.04 31.34 30.96 31.11 86,093
07/15/2015 30.58 31 30.43 30.88 129,049
07/14/2015 30.62 30.9 30.57 30.68 92,516
07/13/2015 30.6 30.97 30.33 30.59 72,592
07/10/2015 30.11 30.83 30.02 30.51 46,821
07/09/2015 30.27 30.39 30.02 30.15 89,806
07/08/2015 30.01 30.39 30.01 30.15 155,679
07/07/2015 29.92 30.2755 29.775 30.12 164,975
07/06/2015 29.57 29.836 29.55 29.77 120,199
07/02/2015 29.75 29.96 29.52 29.6 80,001
07/01/2015 29.4 29.59 29.12 29.59 143,575
06/30/2015 29.39 29.51 29.05 29.17 116,801
06/29/2015 29.4 29.82 29.25 29.3 109,624
06/26/2015 29.18 29.71 28.99 29.51 170,654
06/25/2015 29.91 29.95 29.58 29.58 88,874
06/24/2015 30.1 30.27 29.84 29.91 89,647
06/23/2015 30.29 30.32 29.97 30.05 83,786
06/22/2015 30.47 30.6 30.29 30.34 147,387
06/19/2015 30.57 30.6 30.19 30.45 256,194
06/18/2015 30.25 30.81 30.25 30.47 80,085
06/17/2015 30.04 30.24 29.88 30.12 73,170
06/16/2015 29.7 29.98 29.6 29.97 54,471
06/15/2015 29.91 29.96 29.64 29.7 88,198
06/12/2015 29.99 30.1 29.84 29.96 40,660
06/11/2015 30.05 30.092 29.93 30.03 47,671
06/10/2015 29.7 30.18 29.55 29.87 106,277
06/09/2015 30.12 30.17 29.5 29.72 52,896
06/08/2015 30.02 30.2 29.75 29.95 89,795
06/05/2015 30.04 30.45 29.79 30.05 76,688
06/04/2015 30.03 30.32 29.84 30.24 78,095
06/03/2015 30.51 30.55 30.11 30.21 126,588
06/02/2015 30.43 30.6 30.326 30.49 52,100
06/01/2015 30.43 30.765 30.22 30.55 87,620
05/29/2015 30.53 30.55 30.23 30.31 144,583
05/28/2015 30.57 30.68 30.35 30.61 45,749
05/27/2015 30.44 30.75 30.3 30.65 61,160
05/26/2015 30.57 30.57 30.2 30.43 46,555
05/22/2015 30.55 30.88 30.48 30.65 52,723
05/21/2015 31.05 31.05 30.47 30.68 141,841
05/20/2015 31.11 31.2595 30.76 30.97 53,131
05/19/2015 31 31.19 30.72 31.03 121,341
05/18/2015 31.03 31.24 30.79 31.06 50,717
05/15/2015 31.03 31.38 30.81 31.15 68,195
05/14/2015 30.66 31.06 30.404 31.02 58,885
05/13/2015 31 31.31 30.43 30.49 51,273
05/12/2015 30.49 30.94 30.06 30.83 128,514
05/11/2015 30.92 31.17 30.51 30.66 44,833
05/08/2015 31.07 31.5 30.804 31.01 156,593
05/07/2015 30.52 30.88 30.061 30.77 51,967
05/06/2015 30.47 30.6399 30.13 30.48 57,345
05/05/2015 31.27 31.27 30.34 30.53 67,343
05/04/2015 31.18 31.42 31.02 31.13 56,554
05/01/2015 30.76 31.13 30.69 31.07 97,946
04/30/2015 31.23 31.23 30.42 30.78 105,158
*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?