ADT Corporation Historical Stock Prices

ADT 
$34.13
*  
0.43
1.28%
Get ADT Alerts
*Delayed - data as of Aug. 4, 2015 11:10 ET  -  Find a broker to begin trading ADT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ADT Real Time
 
 
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 03-MAY-2015 TO 03-AUG-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.
11:10  33.94  34.23  33.78  34.13 259,528
08/03/2015 34.48 34.64 33.6 33.7 1,608,579
07/31/2015 34.2 34.99 34.04 34.53 2,721,111
07/30/2015 34.23 34.37 33.83 34.01 2,436,498
07/29/2015 31.58 34.58 30.7 34.48 4,812,580
07/28/2015 32.18 33.05 31.92 32.91 2,871,977
07/27/2015 31.59 32.64 31.475 31.97 4,545,326
07/24/2015 32.35 32.38 31.52 31.59 1,270,386
07/23/2015 32.29 32.79 32.25 32.37 1,039,647
07/22/2015 32.36 32.59 32.17 32.29 1,328,040
07/21/2015 33.02 33.18 32.36 32.39 1,607,855
07/20/2015 32.9 33.37 32.79 33.02 2,036,459
07/17/2015 32.58 32.7 32.42 32.53 952,585
07/16/2015 32.83 32.98 32.59 32.61 1,511,909
07/15/2015 32.79 32.87 32.43 32.66 1,846,867
07/14/2015 32.93 33.06 32.79 32.96 1,210,437
07/13/2015 33.06 33.09 32.8 32.9 1,154,941
07/10/2015 32.82 32.99 32.41 32.64 2,374,600
07/09/2015 33.57 33.95 32.43 32.43 2,348,178
07/08/2015 33.86 33.87 33.3 33.39 2,366,207
07/07/2015 33.32 34.3 32.97 34.12 3,520,761
07/06/2015 33.03 33.62 32.95 33.25 1,961,618
07/02/2015 33.64 33.65 32.9894 33.2 1,296,578
07/01/2015 33.75 33.84 33.275 33.59 2,035,716
06/30/2015 34.09 34.37 33.46 33.57 2,146,777
06/29/2015 33.77 34.1 33.445 33.79 3,151,966
06/26/2015 34.09 34.18 33.78 33.97 1,967,828
06/25/2015 34.41 34.45 33.67 34.01 3,015,276
06/24/2015 35.15 35.24 34.02 34.41 4,256,771
06/23/2015 36.88 36.91 34.88 35.11 6,774,841
06/22/2015 37.33 37.39 36.9 36.92 1,606,868
06/19/2015 37.17 37.4 37.08 37.09 1,154,755
06/18/2015 36.75 37.45 36.75 37.29 1,883,875
06/17/2015 36.49 36.84 36.36 36.67 976,589
06/16/2015 36.44 36.57 36.22 36.43 1,489,435
06/15/2015 36.34 36.61 36.26 36.47 1,615,377
06/12/2015 36.79 36.87 36.52 36.68 1,279,220
06/11/2015 36.89 37.05 36.72 36.9 1,832,508
06/10/2015 36.5 36.95 36.26 36.83 1,688,213
06/09/2015 36.63 36.75 36.37 36.49 1,439,730
06/08/2015 36.5 36.68 36.49 36.49 1,874,335
06/05/2015 36.41 36.6899 36.32 36.53 1,919,382
06/04/2015 36.4 36.69 36.31 36.52 1,310,540
06/03/2015 36.84 36.94 36.55 36.72 1,219,895
06/02/2015 36.5 36.98 36.44 36.73 1,172,968
06/01/2015 36.64 36.88 36.49 36.68 1,613,158
05/29/2015 36.91 37.07 36.47 36.48 2,344,137
05/28/2015 36.97 37.07 36.74 36.98 1,423,566
05/27/2015 36.95 37.18 36.56 37.01 2,061,840
05/26/2015 37.5 37.7 36.71 36.76 1,948,907
05/22/2015 37.71 38 37.59 37.81 1,639,442
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
*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?