Historical Stock Prices

ADS 
$218.71
*  
9.47
4.15%
Get ADS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ADS now
Exchange:NYSE
Industry: Miscellaneous
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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 219.74 224.98 215.81 218.71 957,391
12/01/2016 229.09 229.38 226.21 228.18 635,503
11/30/2016 229.59 231.4675 227.53 228.78 677,951
11/29/2016 232.84 233.21 228.4 228.71 482,782
11/28/2016 234.72 234.87 230 232.04 745,635
11/25/2016 235.3 235.86 233.05 234.69 192,892
11/23/2016 232.77 235.3 230.705 235.05 726,065
11/22/2016 228.52 233.63 227.12 233.12 944,909
11/21/2016 217.76 228.99 217.76 228.66 1,263,785
11/18/2016 217.92 218.88 214.77 217.6 619,817
11/17/2016 212.04 217.85 211.03 217.55 706,017
11/16/2016 209.11 211.54 208.69 210.71 369,779
11/15/2016 211.19 212 207.27 210.14 580,090
11/14/2016 213.52 213.58 206.41 210.8 756,358
11/11/2016 209.23 213.53 208.58 211.72 781,579
11/10/2016 208.86 210.78 204.85 209.79 779,665
11/09/2016 199.55 209.839 198.06 207.32 793,637
11/08/2016 202.58 203.72 198.93 201.55 474,114
11/07/2016 201.98 204.825 200.115 203.79 304,038
11/04/2016 199.5 201.94 198.88 199.8 471,633
11/03/2016 200.28 201.67 199.6901 200.05 375,863
11/02/2016 202.06 202.06 199.35 200.03 458,039
11/01/2016 204.74 205.62 199.83 201.74 461,461
10/31/2016 204.64 205.02 202.47 204.47 804,663
10/28/2016 203.5 205.15 201.79 203.83 470,525
10/27/2016 204.39 204.39 200.721 202.56 532,876
10/26/2016 203.28 205.57 202.52 202.88 418,019
10/25/2016 205.76 206.4024 201.33 203.9 656,942
10/24/2016 202.41 207.1 201.79 206.49 831,709
10/21/2016 203.39 204.71 197.69 199.95 1,242,058
10/20/2016 215.74 215.74 201.8 204.77 1,699,635
10/19/2016 212.45 215.61 211.01 214.78 802,718
10/18/2016 207.11 211.64 206.825 211.07 461,167
10/17/2016 210.8 213.37 206.22 206.45 506,805
10/14/2016 208.16 210.335 206.5 209.77 436,529
10/13/2016 206.96 207.97 204.5942 206.84 332,844
10/12/2016 209.13 209.88 207.49 208.27 340,379
10/11/2016 209.18 209.965 205.735 208.25 483,390
10/10/2016 209.33 212.03 208.21 208.78 489,025
10/07/2016 214.75 214.95 207.94 208.93 610,384
10/06/2016 215.12 215.68 212.16 214.05 419,559
10/05/2016 214.56 217.34 213.14 216.28 453,157
10/04/2016 217.62 218.83 211.85 212.71 458,561
10/03/2016 214.53 219.16 213.5 216.9 531,572
09/30/2016 213 215.89 210.86 214.53 659,867
09/29/2016 213.78 216.07 212.15 212.95 522,976
09/28/2016 213.09 216.07 212.75 214.21 623,784
09/27/2016 212.05 214.61 210.1 213.47 485,079
09/26/2016 213.37 213.37 208.82 211.44 748,729
09/23/2016 216.28 218.49 216.036 216.99 306,368
09/22/2016 216.26 218.602 215.26 218.06 438,741
09/21/2016 215.04 216.86 213.021 215.63 471,862
09/20/2016 216.86 217.7195 211.85 213.74 593,980
09/19/2016 215.76 218.64 215.2044 216.04 414,527
09/16/2016 213.79 215.44 211.67 214.48 633,715
09/15/2016 212.36 216.85 211.52 215.4 500,943
09/14/2016 213.52 216.72 212.18 213.21 554,234
09/13/2016 215.98 219.985 211.92 213.41 891,222
09/12/2016 207.27 217.34 206.8301 216.49 884,327
09/09/2016 214.49 215.89 208.62 208.66 730,117
09/08/2016 215.34 219.22 214.76 217.26 763,912
09/07/2016 212.83 216.08 212.37 215.7 710,358
09/06/2016 210 214.09 209.49 213.08 847,848
09/02/2016 210.96 213.76 208.32 209.9 588,816
*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?