ADT Corporation Common Stock (ADT) Stock Price

11.595 ▼ -0.115 (-0.98%)
Open: 11.625 Vol: 1.6M Day's range: 11.56 - 11.895 Feb 16, 16:00 EST
IEX Real-Time Price
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 11.59▲ 11.62▼ 11.64▼ 12.00▼ 12.27▼
MA10 11.59▲ 11.67▼ 11.66▼ 12.24▼ 26.96▼
MA20 11.61▼ 11.62▼ 11.69▼ 12.19▼ 31.40▼
MA50 11.66▼ 11.85▼ 12.14▼ 29.21▼ 32.22▼
MA100 11.64▼ 12.15▼ 12.31▼ 31.75▼ 34.37▼
MA200 11.65▼ 12.29▼ 21.23▼ 32.36▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.002▲ 0.010▲ 0.024▲ 0.871▲ -3.399▼
RSI 38.843▼ 43.976▼ 39.527▼ 11.653▼ 22.066▼
STOCH 33.939     10.460▼ 55.562     33.399     19.263▼
WILL %R -53.333     -91.026▼ -47.973     -78.371▼ -98.461▼
CCI -4.452     -113.239▼ 4.517     -161.936▼ -94.890    
Latest Filters Detected On ADT
CDL $ADT Doji Candlestick Pattern Detected Set Alert
ADT Corporation Common Stock News
Friday, February 16, 2018 12:09 PM
BOCA RATON, Fla., February 15, 2018 – ADT Inc. (NYSE: ADT), the leading provider of monitored security and interactive home and business automation solutions in the United States and Canada, today announced it has teamed with Arrow Electronics to further ...
Thursday, February 15, 2018 10:18 AM
BOCA RATON, Fla., Feb. 15, 2018 (GLOBE NEWSWIRE) -- ADT Inc. (NYSE:ADT), the leading provider of monitored security and interactive home and business automation solutions in the United States and Canada, today announced it has teamed with Arrow Electronics ...
Tuesday, February 13, 2018 08:15 AM
ADT Inc. (NYSE: ADT) has completed its initial public offering (IPO) and its quiet period has expired, allowing analysts at the underwriting firms to issue their ratings and price targets. If Wall Street is correct here, the recently completed IPO of ADT ...
ADT historical stock data
date open high low close volume
16/02/18 11.625 11.895 11.56 11.595 1,596,250
15/02/18 11.88 11.95 11.21 11.71 5,495,529
14/02/18 12.05 12.19 11.775 11.905 4,621,956
13/02/18 12.99 12.99 12.09 12.115 5,904,824
12/02/18 12.735 12.75 12.475 12.69 2,713,269
09/02/18 12.27 12.675 12.15 12.64 4,025,253
08/02/18 12.525 12.525 12.28 12.37 3,636,685
07/02/18 12.265 12.535 12.255 12.50 2,646,343
06/02/18 12.20 12.50 12.14 12.285 4,514,655
05/02/18 12.73 12.83 12.47 12.605 3,761,184
Quote Details
Bid:0.00
Ask:0.00
52wk Low:11.12
52wk High:41.98
Vol:1.6M
Avg Vol(3m):67.6M
1Y Chng:-68.38%
1M Chng:-72.26%
Add to Watch List