ADT
ADT Inc
$6.22
0.11 (1.74%)
ADT Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
ADT Stock Predictions, Articles, and ADT Inc News
3 Big Stock Charts for Thursday: Xerox, Cboe Global Markets and Vornado Realty Trust
The stock charts for XRX, CBOE and VNO stock are moving into well-shaped, technically reliable grooves. Here's what you should know.
ADT Earnings: ADT Stock Sinks Despite Q4 Revenue Surging 7% YoY
ADT reported its earnings for the last quarter of 2018 after the bell, amassing revenue that increased year-over-year, but shares declined.
The Truth Behind ADT Inc Stock’s Not So Secure IPO
ADT is the top player in the security market in the U.S.; however, the ADT stock IPO has been a big disappointment.
Despite Government Funding Extension, Tread Cautiously
Stocks hit new highs on Monday after Senate Democrats shifted position and supported a short-term resolution.
ADT IPO: 9 Things to Know About the New Stock’s Debut
The ADT IPO launched on Friday as the company is now trading under the New York Stock Exchange. The opening stock price was of $14 per share.
30 Stocks With “Safe” Growing Dividends
Looking at dividend yields alone won't cut it for investors. Safety is a key for dividend stock players, and these 30 "safe" dividend stocks fit the bill
Why ADT Corp (ADT), LendingClub Corp (LC) and Groupon Inc (GRPN) are 3 of Today’s Best Stocks
Strength in Chinese markets and hope for higher oil prices had markets soaring, and ADT, LendingClub and Groupon led markets with substantial gains.
ADT Stock Skyrockets on Apollo Global Buyout
ADT stock was up on Tuesday followings news that it will be acquired by Apollo Global in a $15 billion deal closing in June.
Why Alcoa Inc (AA), ADT Corp (ADT) and Comcast Corporation (CMCSA) are 3 of Today’s Best Stocks
Markets reversed course today on the strength of crude oil prices, and Alcoa, ADT and Comcast were market leaders all day.
Prepare For the Rush With These 41 Dividend Stocks
In this low interest rate environment, dividends are still looking great. Here is a list of 44 dividend stocks set for payouts this quarter
Hottest Technology Stocks Now – SUNE KN MU UMC
Technology stocks advanced 0.9% on Wall Street so far on Monday.
Hottest Technology Stocks Now – KN ELLI JNPR P
Technology stocks finished up 1.4% on Wall Street today.
Biggest Movers in Technology Stocks Now – UMC ENR NJ ELLI
Technology stocks declined on Wall Street on Tuesday morning, down 1.3%.
Hottest Technology Stocks Now – SMCI OVTI SLH DSGX
Technology stocks finished up 0.2% on Wall Street today.
Biggest Movers in Technology Stocks Now – UBNT HIMX CYOU CHKP
Technology stocks declined on Wall Street on Tuesday, down 1.2%.
Hottest Technology Stocks Now – CSC CIEN INFY NTCT
Technology stocks declined broadly on Wall Street so far on Wednesday, with the sector seeing an overall decline of 1.2%.
Biggest Movers in Technology Stocks Now – CGNX MRVL ATE ADI
Technology stocks finished up 1.0% on Wall Street today.
Hottest Technology Stocks Now – SSNC NVDA AUO WWWW
Technology stocks finished down broadly on Wall Street today, with the sector seeing an overall decline of 0.5%.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
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!
