ADT Corporation Historical Stock Prices

ADT 
$37.68
*  
0.16
0.43%
Get ADT Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading ADT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ADT Pre-Market
 
 
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 21-FEB-2015 TO 21-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.
16:00  37.475  38.005  37.32  37.68 2,088,767
05/21/2015 37.49 38.005 37.32 37.68 2,090,318
05/20/2015 37.43 37.72 37.08 37.52 3,237,154
05/19/2015 37.49 37.61 37.14 37.53 1,664,844
05/18/2015 37.43 37.56 37.28 37.44 1,907,167
05/15/2015 37.85 38.15 37.39 37.44 3,212,446
05/14/2015 38.32 38.46 37.66 37.77 2,405,983
05/13/2015 38.37 38.42 37.9887 38.07 1,761,580
05/12/2015 37.29 38.41 37.14 38.25 3,336,635
05/11/2015 37.43 37.87 37.33 37.61 1,504,903
05/08/2015 37.54 38.02 37.45 37.53 1,917,882
05/07/2015 36.71 37.26 36.51 37.12 1,739,094
05/06/2015 37.26 37.31 36.465 36.68 2,827,035
05/05/2015 37.59 37.72 36.89 37.07 3,025,396
05/04/2015 37.95 38.25 37.6 37.61 1,358,650
05/01/2015 37.65 37.81 37.44 37.79 2,209,679
04/30/2015 37.88 38.17 37.34 37.6 4,431,957
04/29/2015 39.15 39.33 37.8 37.93 3,926,710
04/28/2015 40.1 40.51 39.83 39.93 2,639,911
04/27/2015 40.96 40.96 40.13 40.22 1,193,298
04/24/2015 40.77 40.98 40.3401 40.94 2,266,456
04/23/2015 40.58 41.08 40.39 40.66 2,903,031
04/22/2015 40.42 40.815 39.71 40.59 1,958,211
04/21/2015 40.76 40.83 39.88 40.34 2,379,014
04/20/2015 41 41.24 40.645 40.68 1,673,508
04/17/2015 40.74 41 40.25 40.63 2,114,783
04/16/2015 42.29 42.29 41.06 41.1 2,974,302
04/15/2015 42.25 42.88 41.94 42.61 2,364,489
04/14/2015 41.61 42.335 41.52 42.17 1,431,371
04/13/2015 41.74 42.3199 41.55 41.57 2,369,164
04/10/2015 41.5 42.05 41.4 41.91 2,382,676
04/09/2015 41.69 41.94 41.52 41.81 2,031,589
04/08/2015 41.29 41.71 41.0601 41.64 2,135,959
04/07/2015 42.16 42.33 41.47 41.52 1,743,615
04/06/2015 41.55 42.59 41.37 42.34 2,885,385
04/02/2015 41.59 41.98 41.47 41.77 1,692,169
04/01/2015 41.48 41.73 41.09 41.66 3,290,083
03/31/2015 41.46 41.72 41.14 41.52 2,516,414
03/30/2015 41.23 41.88 41.14 41.64 1,588,380
03/27/2015 41 41.23 40.84 41.06 1,566,155
03/26/2015 40.59 41.39 40.29 41.01 2,987,489
03/25/2015 41.43 41.45 40.71 40.71 1,804,502
03/24/2015 41.66 41.9 41.26 41.44 2,778,742
03/23/2015 40.43 42.075 40.25 41.63 4,970,694
03/20/2015 39.65 40.56 39.55 40.35 3,534,044
03/19/2015 40.11 40.23 38.59 39.37 3,426,526
03/18/2015 39.28 40.88 39.18 40.29 3,586,894
03/17/2015 38.89 39.49 38.51 39.4 2,250,352
03/16/2015 38.5 38.99 38.28 38.97 2,200,494
03/13/2015 38.3 38.45 37.155 38.39 1,775,392
03/12/2015 38.2 38.5 37.93 38.34 1,981,907
03/11/2015 37.78 38.21 37.61 38.14 1,421,402
03/10/2015 38.64 38.77 37.86 37.88 2,001,118
03/09/2015 38.12 39.15 37.99 38.97 2,234,177
03/06/2015 38.67 39.03 37.93 38.06 2,020,240
03/05/2015 38.53 39.09 38.34 39.03 1,520,245
03/04/2015 38.6 38.75 38.22 38.34 1,691,413
03/03/2015 38.92 38.97 38.36 38.83 1,912,306
03/02/2015 39.2 39.42 38.75 39.08 1,248,232
02/27/2015 39.53 39.73 39.11 39.22 1,301,884
02/26/2015 39.75 39.98 39.36 39.51 1,443,215
02/25/2015 39.4 39.83 39.32 39.81 1,302,198
02/24/2015 39.72 39.97 39.36 39.42 1,925,848
02/23/2015 39.29 39.86 39.12 39.84 1,579,565
*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?