ADT

ADT Inc

$6.22 0.11 (1.74%)
16:30 EDT ADT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.11 (1.69%)
P/E:       14.63
Market Cap:       4.77B
EPS:       0.425204
Volume:       2.52M
Day's Range:       6.17 - 6.36
52wk Range:       5.88 - 9.84
Previous Close:       6.22
Historical Data for ADT
Date Open High Low Volume Close Change %
05/23/19 6.26 6.36 6.17 2,521,648 6.22 -0.11   -1.74%
05/22/19 6.26 6.50 6.22 2,743,281 6.33 0.00   0.00%
05/21/19 6.14 6.40 6.10 2,761,194 6.33 0.26   4.28%
05/20/19 6.01 6.17 5.95 2,328,329 6.07 0.00   0.00%
05/17/19 6.19 6.26 6.03 3,460,900 6.07 -0.20   -3.19%
05/16/19 6.14 6.41 6.14 2,493,286 6.27 0.14   2.28%
05/15/19 6.08 6.22 5.98 2,232,852 6.13 0.03   0.49%
05/14/19 5.99 6.22 5.96 2,270,954 6.10 0.12   2.01%
05/13/19 6.10 6.11 5.89 3,391,055 5.98 -0.39   -6.12%
05/10/19 6.35 6.45 6.29 2,798,100 6.37 0.02   0.31%
05/09/19 6.11 6.39 5.89 3,721,752 6.35 0.17   2.75%
05/08/19 6.80 6.80 6.18 7,188,893 6.18 -0.77   -11.08%
05/07/19 6.88 7.02 6.88 2,598,890 6.95 -0.04   -0.57%
05/06/19 6.75 7.01 6.69 1,515,593 6.99 0.12   1.75%
05/03/19 6.73 6.90 6.66 1,868,300 6.87 0.13   1.93%
05/02/19 6.64 6.74 6.62 2,189,403 6.74 0.11   1.66%
05/01/19 6.61 6.71 6.56 1,188,837 6.63 0.04   0.61%
04/30/19 6.65 6.67 6.54 1,591,410 6.59 -0.09   -1.35%
04/29/19 6.47 6.69 6.46 2,137,498 6.68 0.24   3.73%
04/26/19 6.31 6.48 6.27 2,697,200 6.44 0.15   2.38%
04/25/19 6.50 6.53 6.29 1,920,106 6.29 -0.25   -3.82%
04/24/19 6.65 6.66 6.49 1,880,268 6.54 -0.12   -1.80%
04/23/19 6.66 6.72 6.64 1,386,909 6.66 0.00   0.00%
04/22/19 6.66 6.69 6.59 954,619 6.66 0.01   0.15%
04/18/19 6.67 6.73 6.58 1,239,100 6.65 -0.02   -0.30%
04/17/19 6.75 6.78 6.62 1,741,751 6.67 -0.03   -0.45%
04/16/19 6.67 6.76 6.66 1,936,811 6.70 0.10   1.52%
04/15/19 6.60 6.65 6.55 1,156,737 6.60 -0.02   -0.30%
04/12/19 6.66 6.81 6.60 2,413,900 6.62 -0.04   -0.60%
04/11/19 6.72 6.74 6.62 985,859 6.66 -0.01   -0.15%
04/10/19 6.56 6.70 6.46 3,404,415 6.67 0.18   2.77%
04/09/19 6.56 6.65 6.36 7,404,563 6.49 -0.12   -1.82%
04/08/19 6.64 6.67 6.47 2,470,163 6.61 -0.07   -1.05%
04/05/19 6.75 6.80 6.63 1,724,600 6.68 -0.05   -0.74%
04/04/19 6.68 6.77 6.68 1,033,886 6.73 0.06   0.90%
04/03/19 6.64 6.83 6.60 2,409,497 6.67 0.07   1.06%
04/02/19 6.50 6.62 6.48 1,444,641 6.60 0.08   1.23%
04/01/19 6.43 6.54 6.41 1,846,078 6.52 0.13   2.03%
03/29/19 6.33 6.51 6.30 2,686,200 6.39 0.14   2.24%
03/28/19 6.26 6.32 6.21 1,790,960 6.25 0.01   0.16%
03/27/19 6.26 6.35 6.21 1,593,663 6.24 -0.01   -0.16%
03/26/19 6.22 6.36 6.20 2,049,638 6.25 0.09   1.46%
03/25/19 6.21 6.26 6.09 2,049,291 6.16 -0.05   -0.81%
03/22/19 6.50 6.52 6.12 3,742,700 6.21 -0.36   -5.48%
03/21/19 6.60 6.68 6.54 2,657,017 6.57 -0.06   -0.90%
03/20/19 6.68 6.78 6.49 3,519,019 6.63 -0.09   -1.34%
03/19/19 6.75 6.95 6.68 5,085,480 6.72 -0.03   -0.44%
03/18/19 6.44 6.77 6.44 6,094,672 6.75 0.28   4.33%
03/15/19 6.18 6.56 6.16 6,260,900 6.47 0.29   4.69%
03/14/19 6.42 6.42 6.09 5,857,507 6.18 -0.20   -3.13%
03/13/19 6.58 6.58 6.25 7,638,205 6.38 -0.19   -2.89%
03/12/19 6.82 6.83 6.55 16,572,825 6.57 -1.02   -13.44%
03/11/19 7.42 7.69 7.42 4,180,368 7.59 0.21   2.85%
03/08/19 7.46 7.55 7.31 2,941,800 7.38 -0.20   -2.64%
03/07/19 7.70 7.71 7.49 2,343,051 7.58 -0.14   -1.81%
03/06/19 8.00 8.03 7.68 1,451,730 7.72 -0.26   -3.26%
03/05/19 8.10 8.15 7.98 2,150,134 7.98 -0.01   -0.13%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!