Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	37.88	38.03	37.34	37.60	4,431,957	-0.33(-0.87%)
Apr 29, 2015	39.15	39.30	37.80	37.93	3,926,710	-2.00(-5.01%)
Apr 28, 2015	40.10	40.51	39.83	39.93	2,641,898	-0.29(-0.72%)
Apr 27, 2015	40.96	40.96	40.13	40.22	1,215,741	-0.72(-1.76%)
Apr 24, 2015	40.77	40.98	40.34	40.94	2,280,410	+0.28(+0.69%)
Apr 23, 2015	40.58	41.08	40.39	40.66	2,903,031	+0.07(+0.17%)
Apr 22, 2015	40.42	40.81	39.71	40.59	1,958,211	+0.25(+0.62%)
Apr 21, 2015	40.76	40.83	39.89	40.34	2,393,915	-0.34(-0.84%)
Apr 20, 2015	41.00	41.24	40.65	40.68	1,673,508	+0.05(+0.12%)
Apr 17, 2015		41.00	40.25	40.63	2,122,826	-0.47(-1.14%)
Apr 16, 2015	42.29	42.29	41.06	41.10	2,991,119	-1.51(-3.54%)
Apr 15, 2015	42.25	42.88	41.94	42.61	2,364,489	+0.44(+1.04%)
Apr 14, 2015	41.61	42.34	41.52	42.17	1,441,846	+0.60(+1.44%)
Apr 13, 2015	41.74	42.32	41.55	41.57	2,369,164	-0.34(-0.81%)
Apr 10, 2015	41.50	42.05	41.40	41.91	2,382,676	+0.10(+0.24%)
Apr 09, 2015	41.69	41.94	41.53	41.81	2,031,589	+0.17(+0.41%)
Apr 08, 2015	41.29	41.71	41.06	41.64	2,135,959	+0.12(+0.29%)
Apr 07, 2015	42.16	42.33	41.47	41.52	1,743,615	-0.82(-1.94%)
Apr 06, 2015	41.55	42.59	41.37	42.34	2,896,074	+0.57(+1.36%)
Apr 02, 2015		41.77	41.77	41.77	0	+0.11(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

ADT Corp (NY: )

Historical Prices

Sections

Services

Follow Us