ADT Stock Price History, ADT Historical Prices

Add to My Stocks
$41.98 $0.03 (0.07%) ADT stock closing price Apr 29, 2016 (Closing)

We provide 10 years stock price history for free. You can download ADT stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ADT price to earnings ratio data. The ADT stock price history chart shows that the stock price reached a high of 49.73 on 13 Mar, 2013, and a low of 24.94 on 13 Mar, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-04-2941.9641.9841.9541.98411054624.551.93
2016-04-2841.9541.9741.9541.95341496424.531.93
2016-04-2741.9641.9741.9541.95357810224.531.93
2016-04-2641.9441.9641.9341.96788016924.541.93
2016-04-2541.9041.9441.9041.93533326824.521.93
2016-04-2241.8041.8741.7841.79259548124.441.92
2016-04-2141.8041.8241.7741.79717011924.441.92
2016-04-2041.8041.8341.7641.78312417924.431.92
2016-04-1941.7741.8241.7541.78334642624.431.92
2016-04-1841.6941.7841.6741.76437234424.421.92
2016-04-1541.6741.7541.6741.71227053024.391.92
2016-04-1441.7041.8041.6441.67217466224.371.92
2016-04-1341.5041.6941.4941.67349576924.371.92
2016-04-1241.4541.5341.4141.42236431524.221.91
2016-04-1141.4641.5541.4241.45364371224.241.91
2016-04-0841.5341.5841.3941.44234173324.231.91
2016-04-0741.3741.6641.3641.39497350324.211.90
2016-04-0641.2841.4141.2141.40379129624.211.90
2016-04-0541.1441.3241.1141.27520187924.141.90
2016-04-0441.3041.3741.2341.29331878124.151.90
2016-04-0141.2541.3741.2541.32462469724.161.90
2016-03-3141.2741.3541.2141.26233265024.131.90
2016-03-3041.3241.3840.9841.30464147224.151.90
2016-03-2941.3041.3841.2141.25318642124.121.90
2016-03-2841.1541.4241.1341.35408036124.181.90
2016-03-250.000.000.0041.100N/AN/A
2016-03-2440.9741.1540.9541.10125713724.041.89
2016-03-2340.9541.2040.9340.95231100623.951.88
2016-03-2241.1041.1540.9140.91275822923.921.88
2016-03-2141.1641.2241.0641.06234879724.011.89
2016-03-1841.2841.2941.0541.08357516524.021.89
2016-03-1741.1541.3641.1541.23206014124.111.90
2016-03-1641.1141.3341.1141.15158315424.061.89
2016-03-1541.2741.3441.0241.10259060024.041.89
2016-03-1441.1741.4241.1041.38238144724.201.90
2016-03-1141.1041.4341.0441.40218877424.211.90
2016-03-1040.8141.1940.7641.07541585224.021.89
2016-03-0940.7440.7740.6140.66205332923.781.87
2016-03-0840.8740.9540.6040.69366760723.801.87
2016-03-0740.7941.1540.7840.96274614423.951.88
2016-03-0440.5740.9040.5140.85188367323.891.88
2016-03-0340.5140.7540.3340.63284364823.761.87
2016-03-0240.6240.8040.5140.51229101223.691.86
2016-03-0140.4440.7440.4340.73218018623.821.87
2016-02-2940.4040.5240.3540.37248393623.611.86
2016-02-2640.3040.6040.3040.40332067023.631.86
2016-02-2540.1340.4740.0540.29392946423.561.85
2016-02-2439.9040.1239.9040.09323766823.441.84
2016-02-2340.0240.1639.9339.95516759423.361.84
2016-02-2240.1240.2439.9940.02653657823.401.84
2016-02-1939.8340.0039.7540.00808509823.391.84
2016-02-1839.7539.9039.6839.78924774123.261.83
2016-02-1739.7540.0739.5939.591819328023.151.82
2016-02-1640.6241.3039.4539.647064068823.181.82
2016-02-150.000.000.0026.870N/AN/A
2016-02-1226.7127.1026.4026.87196185715.711.24
2016-02-1126.8727.1526.0026.37194723915.421.21
2016-02-1027.5228.1727.2927.34195489415.991.26
2016-02-0926.6928.0226.6527.40405534216.021.26
2016-02-0827.5027.8826.2627.00289955815.791.24
2016-02-0527.0028.4326.8827.974860722N/AN/A
2016-02-0426.6427.4226.3226.972771972N/AN/A
2016-02-0325.6627.6125.6626.897359430N/AN/A
2016-02-0227.5827.6524.2224.9411639022N/AN/A
2016-02-0129.3429.9328.9629.572754098N/AN/A
2016-01-2928.7929.6028.7929.581731560N/AN/A
2016-01-2829.2029.5528.4828.591528895N/AN/A
2016-01-2729.1129.4528.6428.821631119N/AN/A
2016-01-2628.8529.3328.7329.161774659N/AN/A
2016-01-2529.1129.3128.7828.832545631N/AN/A
2016-01-2229.1529.4628.8729.332438412N/AN/A
2016-01-2128.7029.5328.4328.592440862N/AN/A
2016-01-2028.3428.9427.1328.722910570N/AN/A
2016-01-1929.1329.6228.4128.882662767N/AN/A
2016-01-180.000.000.0028.860N/AN/A
2016-01-1529.5829.9428.5328.862854642N/AN/A
2016-01-1429.7630.5129.2930.382419458N/AN/A
2016-01-1329.6630.1229.4029.653597667N/AN/A
2016-01-1230.2630.2828.9429.422831069N/AN/A
2016-01-1130.3530.5429.6829.912336985N/AN/A
2016-01-0830.9831.2430.1730.221793233N/AN/A
2016-01-0730.9531.6530.7130.901765290N/AN/A
2016-01-0631.7932.0031.0931.341597803N/AN/A
2016-01-0532.5232.8331.9632.361713344N/AN/A
2016-01-0432.4533.0032.1132.412460845N/AN/A
2016-01-010.000.000.0032.980N/AN/A
2015-12-3133.6533.6532.9732.981468052N/AN/A
2015-12-3034.6034.8033.6933.691260795N/AN/A
2015-12-2934.3034.8234.1634.681828071N/AN/A
Get more Data

ADT Stock Chart

View ADT PE ratio, PS ratio stocks charts and compare with peers.
ADT Chart
Note: Compare ADT stock price history with the index and industry peers.

ADT Historical Prices: Past 5 years

Max Stock Price 49.73 Mar 13,2013
Min Stock Price 24.94 Feb 02,2016
Avg Stock Price 37.67

ADT Historical PE ratio: Past 5 years

Max PE Ratio 24.92 Apr 15,2015
Min PE Ratio 14.59 Feb 02,2016
Avg PE Ratio 20.66

ADT Historical PS ratio: Past 5 years

Max PS Ratio 2.9 Nov 20,2013
Min PS Ratio 1.15 Feb 02,2016
Avg PS Ratio 1.89

ADT Industry Peers

Company Price Change (%)
Transunion (TRU)47.460.15 (0.32%)
Ihs Inc (IHS)117.251.25 (1.08%)
Factset Research (FDS)158.182.44 (1.52%)
Dun & Bradstreet (DNB)109.481.24 (1.12%)

ADT historical quotes helps an investor analyze a company's history and do ADT stock analysis . ADT stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. ADT saw a high of 41.98, and a low of 41.95 on last trading day. The company's P/S ratio was at a high of 2.9 on 20 Nov, 2013 according to our ADT stock market history data. .