ADT IncNYSE:ADT
- LAST PRICE6.0000
- TODAY'S CHANGE (%)-0.1200 (-1.9608%)
- Bid / Lots5.5100/ 1
- Ask / Lots6.3200/ 1
- Open / Previous Close6.1400 / 6.1200
- Day Range
- 52 Week Range
- Volume1,515,654
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 | 13900 | 6.14 |
| 09:34 ET | 5754 | 6.135 |
| 09:36 ET | 4823 | 6.14 |
| 09:38 ET | 11081 | 6.115 |
| 09:39 ET | 3360 | 6.125 |
| 09:41 ET | 14977 | 6.085 |
| 09:43 ET | 2829 | 6.08 |
| 09:45 ET | 6684 | 6.075 |
| 09:48 ET | 12413 | 6.065 |
| 09:50 ET | 16885 | 6.08 |
| 09:52 ET | 500 | 6.09 |
| 09:54 ET | 6944 | 6.08 |
| 09:56 ET | 3728 | 6.0899 |
| 09:57 ET | 4500 | 6.0922 |
| 09:59 ET | 300 | 6.095 |
| 10:01 ET | 7287 | 6.09 |
| 10:03 ET | 2840 | 6.08 |
| 10:06 ET | 3302 | 6.1 |
| 10:08 ET | 1900 | 6.08 |
| 10:10 ET | 2950 | 6.08 |
| 10:12 ET | 1488 | 6.065 |
| 10:14 ET | 1309 | 6.05 |
| 10:15 ET | 100 | 6.05 |
| 10:17 ET | 3156 | 6.03 |
| 10:19 ET | 8136 | 6.035 |
| 10:21 ET | 1200 | 6.025 |
| 10:26 ET | 1821 | 6.0188 |
| 10:28 ET | 1858 | 6.025 |
| 10:30 ET | 24066 | 6.035 |
| 10:32 ET | 4294 | 6.05 |
| 10:33 ET | 15087 | 6.0501 |
| 10:35 ET | 2347 | 6.06 |
| 10:37 ET | 8504 | 6.065 |
| 10:39 ET | 2145 | 6.065 |
| 10:42 ET | 3868 | 6.065 |
| 10:44 ET | 754 | 6.06 |
| 10:46 ET | 2242 | 6.07 |
| 10:48 ET | 3238 | 6.065 |
| 10:50 ET | 1680 | 6.065 |
| 10:51 ET | 1294 | 6.07 |
| 10:53 ET | 1280 | 6.065 |
| 10:55 ET | 800 | 6.06 |
| 10:57 ET | 3746 | 6.06 |
| 11:00 ET | 8535 | 6.06 |
| 11:02 ET | 3088 | 6.06 |
| 11:04 ET | 5454 | 6.05 |
| 11:06 ET | 600 | 6.055 |
| 11:08 ET | 1025 | 6.055 |
| 11:09 ET | 2937 | 6.06 |
| 11:11 ET | 200 | 6.065 |
| 11:13 ET | 751 | 6.065 |
| 11:15 ET | 700 | 6.06 |
| 11:18 ET | 7989 | 6.07 |
| 11:20 ET | 3063 | 6.08 |
| 11:22 ET | 497 | 6.075 |
| 11:24 ET | 4549 | 6.09 |
| 11:26 ET | 400 | 6.085 |
| 11:27 ET | 800 | 6.085 |
| 11:29 ET | 3127 | 6.075 |
| 11:31 ET | 2130 | 6.0799 |
| 11:33 ET | 500 | 6.075 |
| 11:36 ET | 6806 | 6.045 |
| 11:38 ET | 7112 | 6.045 |
| 11:40 ET | 400 | 6.045 |
| 11:42 ET | 100 | 6.045 |
| 11:44 ET | 400 | 6.04 |
| 11:45 ET | 200 | 6.04 |
| 11:47 ET | 300 | 6.04 |
| 11:49 ET | 1400 | 6.0425 |
| 11:51 ET | 7517 | 6.055 |
| 11:54 ET | 4054 | 6.045 |
| 11:56 ET | 6330 | 6.055 |
| 11:58 ET | 10023 | 6.06 |
| 12:00 ET | 400 | 6.065 |
| 12:02 ET | 2812 | 6.06 |
| 12:03 ET | 2693 | 6.07 |
| 12:05 ET | 3486 | 6.07 |
| 12:07 ET | 3690 | 6.085 |
| 12:09 ET | 700 | 6.085 |
| 12:12 ET | 800 | 6.085 |
| 12:14 ET | 3100 | 6.07 |
| 12:16 ET | 1569 | 6.075 |
| 12:18 ET | 800 | 6.0725 |
| 12:20 ET | 4713 | 6.085 |
| 12:21 ET | 1800 | 6.085 |
| 12:23 ET | 1000 | 6.085 |
| 12:25 ET | 600 | 6.085 |
| 12:27 ET | 900 | 6.085 |
| 12:30 ET | 200 | 6.08 |
| 12:32 ET | 3940 | 6.075 |
| 12:34 ET | 1589 | 6.07 |
| 12:36 ET | 5251 | 6.065 |
| 12:38 ET | 877 | 6.065 |
| 12:39 ET | 2698 | 6.065 |
| 12:41 ET | 5557 | 6.075 |
| 12:43 ET | 3794 | 6.06 |
| 12:45 ET | 1958 | 6.065 |
| 12:48 ET | 566 | 6.065 |
| 12:50 ET | 2363 | 6.055 |
| 12:52 ET | 700 | 6.05 |
| 12:54 ET | 678 | 6.045 |
| 12:56 ET | 7952 | 6.05 |
| 12:57 ET | 500 | 6.055 |
| 12:59 ET | 2300 | 6.059 |
| 01:01 ET | 979 | 6.05 |
| 01:03 ET | 807 | 6.04 |
| 01:06 ET | 800 | 6.04 |
| 01:08 ET | 2020 | 6.035 |
| 01:10 ET | 2965 | 6.02 |
| 01:12 ET | 6655 | 6.02 |
| 01:14 ET | 8459 | 6.02 |
| 01:15 ET | 1733 | 6.02 |
| 01:17 ET | 1588 | 6.025 |
| 01:19 ET | 2083 | 6.02 |
| 01:21 ET | 2509 | 6.025 |
| 01:24 ET | 1200 | 6.025 |
| 01:26 ET | 32011 | 6.015 |
| 01:28 ET | 3808 | 6.015 |
| 01:30 ET | 2458 | 6.015 |
| 01:32 ET | 300 | 6.015 |
| 01:33 ET | 1900 | 6.01 |
| 01:35 ET | 7421 | 6.0125 |
| 01:37 ET | 4907 | 6 |
| 01:39 ET | 600 | 6.005 |
| 01:42 ET | 558 | 6 |
| 01:44 ET | 3497 | 6.005 |
| 01:46 ET | 15665 | 6.005 |
| 01:48 ET | 1070 | 6.005 |
| 01:50 ET | 14525 | 6 |
| 01:51 ET | 411 | 6 |
| 01:53 ET | 3458 | 6.005 |
| 01:55 ET | 1618 | 6 |
| 01:57 ET | 500 | 6 |
| 02:00 ET | 1898 | 6 |
| 02:02 ET | 1895 | 6 |
| 02:04 ET | 73818 | 5.985 |
| 02:06 ET | 2693 | 5.985 |
| 02:08 ET | 200 | 5.98 |
| 02:09 ET | 1517 | 5.98 |
| 02:11 ET | 8003 | 5.97 |
| 02:13 ET | 800 | 5.97 |
| 02:15 ET | 1900 | 5.97 |
| 02:18 ET | 4089 | 5.97 |
| 02:20 ET | 4539 | 5.975 |
| 02:22 ET | 7499 | 5.98 |
| 02:24 ET | 825 | 5.98 |
| 02:26 ET | 1466 | 5.985 |
| 02:27 ET | 1107 | 5.985 |
| 02:29 ET | 2360 | 5.975 |
| 02:31 ET | 10491 | 5.985 |
| 02:33 ET | 941 | 5.98 |
| 02:36 ET | 1599 | 5.98 |
| 02:38 ET | 1189 | 5.98 |
| 02:40 ET | 3650 | 5.985 |
| 02:42 ET | 2580 | 5.985 |
| 02:44 ET | 13950 | 5.99 |
| 02:45 ET | 7610 | 5.995 |
| 02:47 ET | 17085 | 6.005 |
| 02:49 ET | 1166 | 6.005 |
| 02:51 ET | 14640 | 5.995 |
| 02:54 ET | 1055 | 5.995 |
| 02:56 ET | 11215 | 6 |
| 02:58 ET | 6392 | 6.01 |
| 03:00 ET | 400 | 6.01 |
| 03:02 ET | 6531 | 6.019 |
| 03:03 ET | 3333 | 6.005 |
| 03:05 ET | 3727 | 6.005 |
| 03:07 ET | 800 | 6 |
| 03:09 ET | 1400 | 6 |
| 03:12 ET | 15635 | 6.005 |
| 03:14 ET | 12481 | 6.02 |
| 03:16 ET | 3101 | 6.01 |
| 03:18 ET | 7118 | 6 |
| 03:20 ET | 6598 | 6.01 |
| 03:21 ET | 7100 | 6.005 |
| 03:23 ET | 1422 | 6.005 |
| 03:25 ET | 1128 | 6.005 |
| 03:27 ET | 2619 | 6 |
| 03:30 ET | 4884 | 6.005 |
| 03:32 ET | 6075 | 5.9928 |
| 03:34 ET | 1900 | 5.995 |
| 03:36 ET | 10540 | 5.985 |
| 03:38 ET | 5173 | 5.99 |
| 03:39 ET | 7547 | 5.985 |
| 03:41 ET | 6108 | 5.985 |
| 03:43 ET | 3855 | 5.985 |
| 03:45 ET | 8614 | 5.985 |
| 03:48 ET | 51992 | 6.005 |
| 03:50 ET | 21110 | 5.995 |
| 03:52 ET | 17144 | 6.005 |
| 03:54 ET | 3386 | 6.005 |
| 03:56 ET | 39021 | 5.99 |
| 03:57 ET | 37182 | 6 |
| 03:59 ET | 303335 | 6 |
Sep 25, 2023
DJ ADT Price Target Maintained With a $10.00/Share by RBC Capital, from 12:08PM ET on Monday Sep 25, 2023 by Dow Jones
12:08PM ET on Monday Sep 25, 2023 by Dow Jones
Sep 18, 2023
DJ ADT Names CEO Jim DeVries Chairman, Apollo's Rayman, Coleman Added to Board, from 5:06PM ET on Monday Sep 18, 2023 by Dow Jones
5:06PM ET on Monday Sep 18, 2023 by Dow Jones*DJ ADT Inc.: Jim DeVries, Pres, CEO and Director, Named Chairman of the Board, Pres and CEO >ADT, from 4:37PM ET on Monday Sep 18, 2023 by Dow Jones
4:37PM ET on Monday Sep 18, 2023 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
ADT Inc | 5.6B | -70.2x | -20.01% |
Resideo Technologies Inc | 2.4B | 11.3x | +31.78% |
Juniper Networks Inc | 8.9B | 22.2x | -1.61% |
Ciena Corp | 7.0B | 32.0x | +4.51% |
CommScope Holding Company Inc | 659.1M | -0.6x | --- |
Allegion PLC | 9.2B | 17.8x | +8.87% |
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. The Company is also a provider of residential solar solutions. The Company’s segments include Consumer and Small Business (CSB), Commercial, and Solar. The CSB segment primarily includes the sale, installation, servicing, and monitoring of integrated security and automation systems and other related offerings to owners and renters of residential properties, small business operators, and other individual consumers. The Commercial segment primarily includes the sale, installation, servicing, and monitoring of integrated security and automation systems, fire detection and suppression systems, and other related offerings to larger businesses and/or multi-site operations. The Solar segment primarily includes the sale and installation of solar systems and related solutions and services to residential homeowners.
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, President, Chief Executive Officer
- James DeVries
- Chief Financial Officer, Executive Vice President
- Kenneth Porpora
- President - Corporate Development, Chief Transformation Officer
- Jeffrey Likosar
- Chief Operating Officer, Executive Vice President
- Donald Young
- Executive Vice President, Chief Marketing Officer
- DeLu Jackson
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 | $5.6B |
|---|---|
Revenue (TTM) | $6.5B |
Shares Outstanding | 921.2M |
Dividend Yield | 2.33% |
Annual Dividend Rate | 0.1400 USD |
Ex-Dividend Date | 09-14-23 |
Pay Date | 10-04-23 |
Beta | 1.70 |
EPS | $-0.09 |
Book Value | $3.70 |
P/E Ratio | -70.2x |
Price/Sales (TTM) | 0.9 |
Price/Cash Flow (TTM) | 3.7x |
Operating Margin | 5.24% |
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.
