ADT IncNYSE:ADT
- LAST PRICE6.2900
- TODAY'S CHANGE (%)0.1400 (2.2764%)
- Bid / Lots6.0700/ 50
- Ask / Lots6.9500/ 28
- Open / Previous Close6.1200 / 6.1500
- Day Range
- 52 Week Range
- Volume1,554,665
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ADT |
|---|---|---|
| 09:32 ET | 31926 | 6.16 |
| 09:34 ET | 4745 | 6.19 |
| 09:36 ET | 18766 | 6.23 |
| 09:38 ET | 16103 | 6.245 |
| 09:39 ET | 11624 | 6.2 |
| 09:41 ET | 1600 | 6.225 |
| 09:43 ET | 3663 | 6.24 |
| 09:45 ET | 9360 | 6.26 |
| 09:48 ET | 12026 | 6.28 |
| 09:50 ET | 9359 | 6.305 |
| 09:52 ET | 1994 | 6.28 |
| 09:54 ET | 1400 | 6.2875 |
| 09:56 ET | 3613 | 6.265 |
| 09:57 ET | 11375 | 6.29 |
| 09:59 ET | 8683 | 6.265 |
| 10:01 ET | 5564 | 6.255 |
| 10:03 ET | 9190 | 6.235 |
| 10:06 ET | 3547 | 6.24 |
| 10:08 ET | 8813 | 6.25 |
| 10:10 ET | 4048 | 6.23 |
| 10:12 ET | 9747 | 6.21 |
| 10:14 ET | 800 | 6.2 |
| 10:15 ET | 9681 | 6.21 |
| 10:17 ET | 6333 | 6.2 |
| 10:19 ET | 2222 | 6.22 |
| 10:21 ET | 3933 | 6.21 |
| 10:24 ET | 4626 | 6.21 |
| 10:26 ET | 5300 | 6.195 |
| 10:28 ET | 7824 | 6.175 |
| 10:30 ET | 1753 | 6.175 |
| 10:32 ET | 6361 | 6.17 |
| 10:33 ET | 12599 | 6.165 |
| 10:35 ET | 9597 | 6.15 |
| 10:37 ET | 3775 | 6.135 |
| 10:39 ET | 5911 | 6.13 |
| 10:42 ET | 16523 | 6.135 |
| 10:44 ET | 8880 | 6.145 |
| 10:46 ET | 1474 | 6.15 |
| 10:48 ET | 7663 | 6.165 |
| 10:50 ET | 6090 | 6.16 |
| 10:51 ET | 3682 | 6.155 |
| 10:53 ET | 8925 | 6.155 |
| 10:55 ET | 5712 | 6.155 |
| 10:57 ET | 15287 | 6.175 |
| 11:00 ET | 2261 | 6.17 |
| 11:02 ET | 1000 | 6.18 |
| 11:04 ET | 1595 | 6.175 |
| 11:06 ET | 5464 | 6.18 |
| 11:08 ET | 6706 | 6.19 |
| 11:09 ET | 5383 | 6.19 |
| 11:11 ET | 2049 | 6.195 |
| 11:13 ET | 1200 | 6.21 |
| 11:15 ET | 3700 | 6.215 |
| 11:18 ET | 18918 | 6.22 |
| 11:20 ET | 2100 | 6.215 |
| 11:22 ET | 1000 | 6.22 |
| 11:24 ET | 11846 | 6.205 |
| 11:26 ET | 1570 | 6.2075 |
| 11:27 ET | 8228 | 6.189 |
| 11:29 ET | 7881 | 6.195 |
| 11:31 ET | 4964 | 6.205 |
| 11:33 ET | 5302 | 6.2 |
| 11:36 ET | 800 | 6.195 |
| 11:38 ET | 900 | 6.1975 |
| 11:40 ET | 4900 | 6.185 |
| 11:42 ET | 3804 | 6.19 |
| 11:44 ET | 1500 | 6.195 |
| 11:45 ET | 7891 | 6.195 |
| 11:49 ET | 1100 | 6.195 |
| 11:51 ET | 8785 | 6.175 |
| 11:54 ET | 2777 | 6.16 |
| 11:56 ET | 894 | 6.16 |
| 11:58 ET | 2800 | 6.165 |
| 12:00 ET | 6161 | 6.165 |
| 12:02 ET | 500 | 6.165 |
| 12:03 ET | 1401 | 6.17 |
| 12:05 ET | 7590 | 6.175 |
| 12:07 ET | 2225 | 6.18 |
| 12:09 ET | 1738 | 6.185 |
| 12:12 ET | 3796 | 6.175 |
| 12:14 ET | 3339 | 6.18 |
| 12:16 ET | 1100 | 6.18 |
| 12:18 ET | 7785 | 6.195 |
| 12:20 ET | 2986 | 6.205 |
| 12:21 ET | 4164 | 6.205 |
| 12:23 ET | 300 | 6.2 |
| 12:25 ET | 1626 | 6.205 |
| 12:27 ET | 2000 | 6.205 |
| 12:30 ET | 768 | 6.21 |
| 12:32 ET | 2100 | 6.205 |
| 12:34 ET | 11071 | 6.205 |
| 12:36 ET | 8872 | 6.195 |
| 12:38 ET | 205 | 6.205 |
| 12:39 ET | 1409 | 6.205 |
| 12:41 ET | 3523 | 6.195 |
| 12:43 ET | 900 | 6.195 |
| 12:45 ET | 6740 | 6.185 |
| 12:48 ET | 5987 | 6.195 |
| 12:50 ET | 4312 | 6.205 |
| 12:52 ET | 745 | 6.205 |
| 12:54 ET | 2500 | 6.22 |
| 12:56 ET | 800 | 6.22 |
| 12:57 ET | 4060 | 6.22 |
| 12:59 ET | 10258 | 6.205 |
| 01:01 ET | 7030 | 6.2175 |
| 01:03 ET | 5393 | 6.205 |
| 01:06 ET | 830 | 6.2075 |
| 01:08 ET | 4239 | 6.195 |
| 01:10 ET | 2600 | 6.205 |
| 01:12 ET | 600 | 6.2075 |
| 01:14 ET | 300 | 6.205 |
| 01:15 ET | 900 | 6.21 |
| 01:17 ET | 4772 | 6.195 |
| 01:19 ET | 6616 | 6.21 |
| 01:21 ET | 3116 | 6.215 |
| 01:24 ET | 4859 | 6.225 |
| 01:26 ET | 6728 | 6.22 |
| 01:28 ET | 6526 | 6.225 |
| 01:30 ET | 1454 | 6.228 |
| 01:32 ET | 4096 | 6.231 |
| 01:33 ET | 1706 | 6.2375 |
| 01:35 ET | 4797 | 6.225 |
| 01:37 ET | 2774 | 6.22 |
| 01:39 ET | 29128 | 6.235 |
| 01:42 ET | 6951 | 6.24 |
| 01:44 ET | 500 | 6.235 |
| 01:46 ET | 1100 | 6.24 |
| 01:48 ET | 4313 | 6.235 |
| 01:50 ET | 2116 | 6.24 |
| 01:51 ET | 1200 | 6.24 |
| 01:53 ET | 5808 | 6.25 |
| 01:55 ET | 700 | 6.25 |
| 01:57 ET | 601 | 6.25 |
| 02:00 ET | 700 | 6.245 |
| 02:02 ET | 2000 | 6.25 |
| 02:04 ET | 3870 | 6.25 |
| 02:06 ET | 1000 | 6.245 |
| 02:08 ET | 12338 | 6.235 |
| 02:09 ET | 800 | 6.2302 |
| 02:11 ET | 1600 | 6.231 |
| 02:13 ET | 1139 | 6.235 |
| 02:15 ET | 7829 | 6.25 |
| 02:18 ET | 1900 | 6.25 |
| 02:20 ET | 3637 | 6.25 |
| 02:22 ET | 9173 | 6.255 |
| 02:24 ET | 3800 | 6.255 |
| 02:26 ET | 4557 | 6.265 |
| 02:27 ET | 1613 | 6.265 |
| 02:29 ET | 8276 | 6.255 |
| 02:31 ET | 700 | 6.255 |
| 02:33 ET | 600 | 6.255 |
| 02:36 ET | 1000 | 6.255 |
| 02:38 ET | 3148 | 6.25 |
| 02:40 ET | 21495 | 6.26 |
| 02:42 ET | 478 | 6.26 |
| 02:44 ET | 800 | 6.255 |
| 02:45 ET | 4902 | 6.265 |
| 02:47 ET | 1300 | 6.27 |
| 02:49 ET | 5982 | 6.277 |
| 02:51 ET | 3632 | 6.275 |
| 02:54 ET | 10897 | 6.265 |
| 02:56 ET | 2363 | 6.255 |
| 02:58 ET | 2028 | 6.26 |
| 03:00 ET | 1100 | 6.26 |
| 03:02 ET | 9506 | 6.255 |
| 03:03 ET | 7140 | 6.245 |
| 03:05 ET | 4888 | 6.26 |
| 03:07 ET | 906 | 6.255 |
| 03:09 ET | 7328 | 6.265 |
| 03:12 ET | 6833 | 6.265 |
| 03:14 ET | 1582 | 6.27 |
| 03:16 ET | 2688 | 6.27 |
| 03:18 ET | 10987 | 6.265 |
| 03:20 ET | 1039 | 6.265 |
| 03:21 ET | 17735 | 6.255 |
| 03:23 ET | 2196 | 6.255 |
| 03:25 ET | 8333 | 6.255 |
| 03:27 ET | 5730 | 6.27 |
| 03:30 ET | 20025 | 6.26 |
| 03:32 ET | 8013 | 6.265 |
| 03:34 ET | 4098 | 6.275 |
| 03:36 ET | 5423 | 6.275 |
| 03:38 ET | 5315 | 6.275 |
| 03:39 ET | 4700 | 6.28 |
| 03:41 ET | 10499 | 6.285 |
| 03:43 ET | 4779 | 6.285 |
| 03:45 ET | 7123 | 6.285 |
| 03:48 ET | 34793 | 6.285 |
| 03:50 ET | 8430 | 6.295 |
| 03:52 ET | 11285 | 6.285 |
| 03:54 ET | 12736 | 6.275 |
| 03:56 ET | 10975 | 6.275 |
| 03:57 ET | 14357 | 6.27 |
| 03:59 ET | 225765 | 6.29 |
Jun 16, 2022
ADT Appoints William M. Lewis Jr. to the Company's Board of Directors, from 4:15PM ET on Thursday Jun 16, 2022 by GlobeNewswire
4:15PM ET on Thursday Jun 16, 2022 by GlobeNewswire
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
ADT Inc | 5.7B | -20.9x | --- |
Juniper Networks Inc | 9.1B | 27.5x | -12.99% |
Ciena Corp | 6.8B | 16.7x | +44.11% |
Garmin Ltd | 19.0B | 17.7x | +15.44% |
Allegion PLC | 8.7B | 19.1x | +17.68% |
Viasat Inc | 2.1B | -138.1x | --- |
Company Information
ADT Inc. is a provider of security, interactive, and smart home solutions serving residential, small business, and commercial customers in the United States. It is also a provider of residential solar solutions. Its segments include Consumer and Small Business (CSB), Commercial and ADT Solar business (Solar). The CSB segment primarily includes the sale, installation, servicing, and monitoring of integrated security, interactive, and automation systems, as well as other offerings, such as mobile security and home health solutions. The Commercial segment primarily includes the sale, installation, servicing, and monitoring of integrated security, interactive, and automation systems, fire detection and suppression systems, and other related offerings. The Solar segment primarily includes the design and installation of solar systems, energy storage solutions, and other related solutions and services. Its products include burglar alarms, security automation, and other smart home solutions.
Contact Information
- Headquarters
- 1501 W Yamato RdBOCA RATON, FL, United States 33431-4438
- Phone
- 212-515-3200
- Fax
- 302-655-5049
Executives
- Chairman of the Board
- Marc Becker
- President, Chief Executive Officer, Director
- James DeVries
- Chief Financial Officer, President - Corporate Development
- Jeffrey Likosar
- Chief Operating Officer, Executive Vice President
- Donald Young
- Executive Vice President, Chief Legal Officer, Secretary
- David Smail
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $5.7B |
|---|---|
Revenue (TTM) | $5.5B |
Shares Outstanding | 906.3M |
Dividend Yield | 2.23% |
Annual Dividend Rate | 0.1400 USD |
Ex-Dividend Date | 06-15-22 |
Pay Date | 07-05-22 |
Beta | 2.00 |
EPS | $-0.30 |
Book Value | $3.60 |
P/E Ratio | -20.9x |
Price/Sales (TTM) | 1.0 |
Price/Cash Flow (TTM) | 3.4x |
Operating Margin | 1.27% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
