ADT Inc. - Price History
Monthly price history for ADT (ADT Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.38 | $6.38 |
| March 2024 | $6.72 | $6.72 |
| February 2024 | $7.20 | $7.26 |
| January 2024 | $6.48 | $6.53 |
| December 2023 | $6.76 | $6.82 |
| November 2023 | $5.79 | $5.87 |
| October 2023 | $5.58 | $5.66 |
| September 2023 | $5.92 | $6 |
| August 2023 | $6.29 | $6.42 |
| July 2023 | $6.26 | $6.38 |
| June 2023 | $5.91 | $6.03 |
| May 2023 | $5.55 | $5.69 |
| April 2023 | $6.53 | $6.70 |
| March 2023 | $7.05 | $7.23 |
| February 2023 | $7.32 | $7.54 |
| January 2023 | $8.53 | $8.79 |
| December 2022 | $8.80 | $9.07 |
| November 2022 | $9.03 | $9.34 |
| October 2022 | $8.18 | $8.46 |
| September 2022 | $7.24 | $7.49 |
| August 2022 | $7.02 | $7.29 |
| July 2022 | $7.03 | $7.30 |
| June 2022 | $5.92 | $6.15 |
| May 2022 | $7.16 | $7.48 |
| April 2022 | $6.56 | $6.85 |
| March 2022 | $7.27 | $7.59 |
| February 2022 | $6.97 | $7.31 |
| January 2022 | $7.23 | $7.59 |
| December 2021 | $8.01 | $8.41 |
| November 2021 | $7.88 | $8.31 |
| October 2021 | $7.92 | $8.35 |
| September 2021 | $7.68 | $8.09 |
| August 2021 | $8.09 | $8.56 |
| July 2021 | $9.91 | $10.49 |
| June 2021 | $10.19 | $10.79 |
| May 2021 | $9.74 | $10.34 |
| April 2021 | $8.66 | $9.20 |
| March 2021 | $7.95 | $8.44 |
| February 2021 | $7.14 | $7.61 |
| January 2021 | $8.47 | $9.03 |
| December 2020 | $7.36 | $7.85 |
| November 2020 | $7.26 | $7.77 |
| October 2020 | $6.15 | $6.59 |
| September 2020 | $7.63 | $8.17 |
| August 2020 | $9.91 | $10.65 |
| July 2020 | $8.01 | $8.61 |
| June 2020 | $7.42 | $7.98 |
| May 2020 | $6.56 | $7.08 |
| April 2020 | $5.31 | $5.73 |
| March 2020 | $4 | $4.32 |
| February 2020 | $5.87 | $6.39 |
| January 2020 | $5.70 | $6.20 |
| December 2019 | $7.29 | $7.93 |
| November 2019 | $7.84 | $9.24 |
| October 2019 | $6.57 | $7.74 |
| September 2019 | $5.32 | $6.27 |
| August 2019 | $4.02 | $4.76 |
| July 2019 | $5.36 | $6.35 |
| June 2019 | $5.17 | $6.12 |
| May 2019 | $4.91 | $5.85 |
| April 2019 | $5.53 | $6.59 |
| March 2019 | $5.34 | $6.39 |
| February 2019 | $6.68 | $8 |
| January 2019 | $6.03 | $7.22 |
| December 2018 | $5.02 | $6.01 |
| November 2018 | $6.50 | $7.81 |
| October 2018 | $6.44 | $7.74 |
| September 2018 | $7.81 | $9.39 |
| August 2018 | $7.42 | $8.95 |
| July 2018 | $7.47 | $9.01 |
| June 2018 | $7.17 | $8.65 |
| May 2018 | $6.21 | $7.52 |
| April 2018 | $7.36 | $8.91 |
| March 2018 | $6.55 | $7.93 |
| February 2018 | $8.68 | $10.56 |
| January 2018 | $10.26 | $12.48 |
| November 2017 | $41.98 | $41.98 |
| October 2017 | $41.98 | $41.98 |
| September 2017 | $41.98 | $41.98 |
| August 2017 | $41.98 | $41.98 |
| July 2017 | $41.98 | $41.98 |
| June 2017 | $41.98 | $41.98 |
| February 2017 | $41.98 | $41.98 |
| January 2017 | $41.98 | $41.98 |
| December 2016 | $41.98 | $41.98 |
| November 2016 | $41.98 | $41.98 |
| October 2016 | $41.98 | $41.98 |
| September 2016 | $41.98 | $41.98 |
| August 2016 | $41.98 | $41.98 |
| July 2016 | $41.98 | $41.98 |
| June 2016 | $41.98 | $41.98 |
| May 2016 | $41.98 | $41.98 |
| April 2016 | $41.98 | $41.98 |
| March 2016 | $41.10 | $41.10 |
| February 2016 | $40.09 | $40.09 |
| January 2016 | $28.83 | $28.83 |
| December 2015 | $33.32 | $33.57 |
| November 2015 | $34.09 | $34.35 |
| October 2015 | $33.33 | $33.58 |
| September 2015 | $30.30 | $30.72 |
| August 2015 | $30.02 | $30.44 |
| July 2015 | $30.95 | $31.59 |
| June 2015 | $33.71 | $34.41 |
| May 2015 | $36.02 | $36.76 |
| April 2015 | $39.91 | $40.94 |
| March 2015 | $40.39 | $41.44 |
| February 2015 | $38.42 | $39.42 |
| January 2015 | $32.97 | $33.82 |
| December 2014 | $34.28 | $35.38 |
| November 2014 | $35.13 | $36.26 |
| October 2014 | $33.23 | $34.50 |
| September 2014 | $34.72 | $36.04 |
| August 2014 | $35.85 | $37.22 |
| July 2014 | $32.06 | $33.48 |
| June 2014 | $32.81 | $34.27 |
| May 2014 | $31.02 | $32.40 |
| April 2014 | $28.18 | $29.63 |
| March 2014 | $28.29 | $29.75 |
| February 2014 | $29.73 | $31.27 |
| January 2014 | $36.69 | $38.78 |
| December 2013 | $37.99 | $40.16 |
| November 2013 | $39.22 | $41.46 |
| October 2013 | $39.78 | $42.18 |
| September 2013 | $40.27 | $42.70 |
| August 2013 | $38.92 | $41.26 |
| July 2013 | $39.58 | $42.09 |
| June 2013 | $36.80 | $39.14 |
| May 2013 | $39.80 | $42.33 |
| April 2013 | $40.84 | $43.43 |
| March 2013 | $45.45 | $48.47 |
| February 2013 | $43.36 | $46.24 |
| January 2013 | $43.78 | $46.81 |
| December 2012 | $42.19 | $45.12 |
| November 2012 | $40.19 | $43.10 |
| October 2012 | $35.73 | $38.32 |
ADT
Price: $6.33
Dividend Yield: 0.02%
Forward Dividend Yield: 3.45%
Payout Ratio: 314.29%
Dividend Per Share: 0.22 USD
Earnings Per Share: -0.07 USD
P/E Ratio: 94.29
Exchange: NYQ
Sector: Industrials
Industry: Security & Protection Services
Volume: 2.4 million
Market Capitalization: 6.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: -27.72%
DGR5: 30.00%