Historical Stock Prices

ADC 
$30.65
*  
0.03
0.1%
Get ADC Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
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
04/29/2015 31.64 31.826 31.23 31.31 81,088
04/28/2015 31.87 31.9375 31.4 31.87 80,494
04/27/2015 31.8 32.1099 31.43 31.82 55,135
04/24/2015 31.8 31.97 31.63 31.65 50,442
04/23/2015 31.86 31.88 31.64 31.8 52,712
04/22/2015 31.88 32.17 31.67 31.82 54,635
04/21/2015 31.91 32.19 31.74 31.89 49,199
04/20/2015 32.03 32.11 31.72 31.88 65,331
04/17/2015 31.99 32.27 31.76 31.85 75,181
04/16/2015 32 32.3799 31.87 32.2 89,353
04/15/2015 32.52 32.52 32.06 32.11 34,436
04/14/2015 32.55 32.77 32.33 32.39 71,035
04/13/2015 32.58 32.74 32.44 32.44 47,627
04/10/2015 32.12 32.78 32.11 32.65 149,938
04/09/2015 32.71 32.76 31.85 31.92 59,673
04/08/2015 32.54 32.86 32.42 32.7 91,512
04/07/2015 33.21 33.21 32.36 32.4 188,035
04/06/2015 33.28 33.65 33.19 33.36 39,292
04/02/2015 33.1 33.5 33.1 33.23 33,459
04/01/2015 32.81 33.32 32.62 33.12 52,439
03/31/2015 32.9 33.1 32.7 32.97 70,053
03/30/2015 32.8 33.1 32.6 33.07 92,261
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
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
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
08/25/2014 29.83 30.0099 29.49 29.53 21,413
08/22/2014 30.12 30.12 29.7 29.84 21,619
08/21/2014 30.07 30.3 30.0306 30.09 23,011
08/20/2014 30.09 30.14 29.8 30.14 21,573
08/19/2014 30.32 30.32 30.201 30.27 28,982
08/18/2014 30.1 30.28 30.0633 30.25 33,878
08/15/2014 30.08 30.08 29.52 29.94 58,081
08/14/2014 29.81 30 29.49 29.78 22,317
08/13/2014 29.36 29.87 29.36 29.86 26,230
08/12/2014 29.42 29.589 29.176 29.35 24,918
08/11/2014 29.61 29.85 29.35 29.59 25,688
08/08/2014 29.33 29.57 28.83 29.41 39,061
08/07/2014 29.7 29.8 29.25 29.38 39,064
08/06/2014 29.05 29.74 29.05 29.69 43,101
08/05/2014 29.16 29.45 28.97 29.28 65,969
08/04/2014 29.19 29.37 28.97 29.33 46,330
08/01/2014 29.39 29.4 28.98 29.02 50,004
07/31/2014 29.25 29.54 29.25 29.28 60,503
07/30/2014 29.51 29.54 29.09 29.44 70,888
07/29/2014 29.94 29.96 29.5 29.5 40,039
07/28/2014 29.89 30.05 29.8 29.9 31,355
07/25/2014 30.1 30.359 29.82 29.9 42,781
07/24/2014 30.66 30.66 30.2 30.3 30,510
07/23/2014 30.65 30.756 30.53 30.66 14,661
07/22/2014 30.61 30.76 30.55 30.67 21,408
07/21/2014 30.49 30.599 30.22 30.54 24,140
07/18/2014 30.11 30.74 30.11 30.69 45,591
07/17/2014 30.41 30.55 30.11 30.22 38,709
07/16/2014 30.96 30.96 30.49 30.6 21,473
07/15/2014 30.86 30.86 30.45 30.7 25,220
07/14/2014 30.58 30.85 30.37 30.82 48,617
07/11/2014 30.28 30.44 29.99 30.33 28,643
07/10/2014 29.72 30.29 29.72 30.22 37,509
07/09/2014 30.24 30.27 30.01 30.17 45,596
07/08/2014 30.28 30.37 30.2 30.25 83,976
07/07/2014 30.54 30.67 30.32 30.37 47,596
07/03/2014 30.49 30.53 30.23 30.52 23,434
07/02/2014 30.65 30.67 30.3 30.45 24,976
07/01/2014 30.31 30.69 29.84 30.58 42,079
06/30/2014 30.14 30.25 29.7 30.23 58,017
06/27/2014 29.84 30.27 29.84 30.24 97,552
06/26/2014 30.18 30.18 29.89 30.02 21,719
06/25/2014 30.4 30.49 30.1 30.48 36,111
06/24/2014 30.23 30.61 30.23 30.54 46,351
06/23/2014 30.59 30.67 30.22 30.34 38,740
06/20/2014 30.36 30.66 30.13 30.61 112,095
06/19/2014 30.23 30.4 30.17 30.28 37,550
06/18/2014 29.89 30.14 29.71 30.12 26,249
06/17/2014 29.76 29.96 29.7201 29.8 35,311
06/16/2014 29.93 30.06 29.72 29.87 37,388
06/13/2014 30.22 30.22 29.59 30.01 33,899
06/12/2014 30.15 30.16 29.9 30.08 28,285
06/11/2014 30.44 30.44 30.02 30.2 29,505
06/10/2014 30.69 30.76 30.36 30.49 30,186
06/09/2014 31.09 31.21 30.632 30.78 27,474
06/06/2014 31.35 31.35 30.96 31.01 43,352
06/05/2014 30.33 31.24 30.13 31.22 57,228
06/04/2014 30.28 30.35 30.08 30.19 29,561
06/03/2014 30.47 30.82 30.3 30.32 29,419
06/02/2014 30.93 30.93 30.47 30.62 29,210
05/30/2014 30.74 30.9 30.56 30.84 45,081
05/29/2014 30.61 30.76 30.2836 30.7 28,719
05/28/2014 31 31 30.39 30.45 59,032
05/27/2014 30.67 31.26 30.4301 31.09 81,627
05/23/2014 29.8 30.56 29.74 30.49 68,951
05/22/2014 29.55 30.01 29.5 29.8 41,465
*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?