ADT Corporation Historical Stock Prices

ADT 
$32.63
*  
0.57
1.78%
Get ADT Alerts
*Delayed - data as of Dec. 18, 2014 9:34 ET  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
9:34  32.49  32.78  32.3659  32.63 44,151
12/17/2014 31.45 32.18 31.21 32.06 2,527,940
12/16/2014 30.71 32.37 30.52 31.44 3,272,770
12/15/2014 30.6 31.07 30.45 30.71 2,441,710
12/12/2014 31.05 31.29 30.49 30.51 4,203,543
12/11/2014 32 32.49 31.435 31.45 2,810,593
12/10/2014 32.54 32.6 31.755 31.94 2,596,820
12/09/2014 31.76 32.74 31.72 32.7 2,603,795
12/08/2014 34.4 34.43 31.9 32.54 5,296,666
12/05/2014 34.46 34.95 34.34 34.82 1,474,424
12/04/2014 34.9 35.06 34.24 34.37 1,135,300
12/03/2014 34.7 35.33 34.3 34.75 1,853,209
12/02/2014 34.15 34.69 34.11 34.49 1,809,857
12/01/2014 34.78 34.87 33.42 34 3,683,334
11/28/2014 35.82 35.82 34.86 34.94 1,343,752
11/26/2014 36.32 36.32 35.71 35.83 1,404,619
11/25/2014 36.3 36.37 35.99 36.29 1,030,433
11/24/2014 36.37 36.43 35.23 36.26 1,823,631
11/21/2014 36.05 36.56 35.94 36.32 2,018,330
11/20/2014 35.27 35.82 35.07 35.65 1,102,940
11/19/2014 35.35 35.52 35 35.37 1,216,771
11/18/2014 35.48 35.55 35.16 35.37 1,490,253
11/17/2014 35.8 35.8 35.13 35.4 1,392,132
11/14/2014 34.92 35.99 34.595 35.98 2,225,754
11/13/2014 36.76 37.03 34.55 35.02 4,282,984
11/12/2014 37.52 37.79 36.38 36.77 4,876,952
11/11/2014 36.89 36.9 35.39 35.65 3,734,812
11/10/2014 36.26 36.87 36.18 36.84 2,623,460
11/07/2014 36.08 36.29 35.85 36.2 1,336,406
11/06/2014 35.9 36.12 35.75 36.07 1,018,617
11/05/2014 35.68 35.99 35.37 35.96 1,101,539
11/04/2014 35.13 35.69 35.02 35.49 819,188
11/03/2014 35.81 35.99 35.265 35.32 1,305,076
10/31/2014 35.77 35.86 35.464 35.84 1,319,436
10/30/2014 34.7 35.34 34.66 35.19 1,223,683
10/29/2014 35.06 35.56 34.4955 34.92 1,359,046
10/28/2014 34.32 35.17 34.15 35.07 1,301,867
10/27/2014 34.2 34.2 33.66 34.1 662,625
10/24/2014 34.02 34.54 33.95 34.5 750,615
10/23/2014 34.04 34.41 33.88 34.12 1,468,414
10/22/2014 33.82 34.13 33.725 33.73 2,278,429
10/21/2014 33 33.83 33 33.8 1,416,712
10/20/2014 32.62 32.94 32.43 32.93 1,451,924
10/17/2014 32.25 33.65 32.25 32.83 2,696,953
10/16/2014 31.96 32.62 31.8901 31.96 2,693,833
10/15/2014 31.71 32.58 31.51 32.46 2,733,586
10/14/2014 32.02 32.36 31.9 32.21 2,047,894
10/13/2014 32.19 32.63 31.71 31.88 2,148,477
10/10/2014 33.03 33.21 32.115 32.14 2,453,832
10/09/2014 33.91 34.03 33.03 33.07 2,192,043
10/08/2014 33.23 33.95 32.47 33.9 3,777,487
10/07/2014 34.55 34.63 33.18 33.27 2,662,405
10/06/2014 35.03 35.12 34.46 34.78 1,657,344
10/03/2014 34.48 35.03 34.18 34.92 1,677,330
10/02/2014 34.66 34.83 33.65 34.34 2,324,420
10/01/2014 35.4 35.4 34.6 34.67 1,724,019
09/30/2014 35.56 35.7 35.23 35.46 1,273,086
09/29/2014 35.26 35.6 35.12 35.57 1,364,212
09/26/2014 35.42 35.89 35.42 35.61 1,629,599
09/25/2014 35.84 36.11 35.13 35.37 1,684,305
09/24/2014 35.42 36.06 35.31 36.04 1,873,960
09/23/2014 36.34 36.5 35.41 35.45 2,536,007
09/22/2014 36.97 37.01 36.4 36.53 1,169,558
09/19/2014 37.5 37.5 36.84 37.07 2,239,764
09/18/2014 37.15 37.41 36.97 37.36 962,686
09/17/2014 37.16 37.27 36.87 36.95 1,184,858
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?