ADP

Automatic Data Processing Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Automatic Data Processing Inc ADP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.43 0.96% 150.54 149.955 152.13 150.81 149.11 20:00:00
more quote information »

ADP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week144.50152.13143.84147.141,385,6376.044.18%
1 Month149.88161.30142.44150.771,808,7570.660.44%
3 Months140.23161.30130.64143.552,204,47610.317.35%
6 Months171.96182.32103.1101148.132,460,243-21.42-12.46%
1 Year159.68182.32103.1101155.152,130,344-9.14-5.72%
3 Years101.98182.32100.51136.832,217,86548.5647.62%
5 Years81.23182.3264.29120.932,035,52469.3185.33%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 150.54 1.43 0.96% 150.81 152.13 149.00 1,216,428
Jul 01 2020 149.11 0.22 0.15% 149.22 150.45 148.63 1,309,214
Jun 30 2020 148.89 2.51 1.71% 147.45 149.57 146.095 1,510,790
Jun 29 2020 146.38 1.66 1.15% 146.26 147.90 144.23 974,422
Jun 26 2020 144.72 -2.73 -1.85% 147.26 147.45 143.91 1,993,641
Jun 25 2020 147.45 2.61 1.8% 144.50 147.71 143.84 1,140,118
Jun 24 2020 144.84 -5.68 -3.77% 148.89 150.52 144.28 1,835,110
Jun 23 2020 150.52 0.04 0.03% 151.62 152.15 150.11 1,518,922
Jun 22 2020 150.48 1.58 1.06% 148.50 150.57 147.34 1,725,404
Jun 19 2020 148.90 -2.83 -1.87% 154.33 156.52 148.63 2,118,816
Jun 18 2020 151.73 1.05 0.7% 149.74 151.82 148.905 1,234,261
Jun 17 2020 150.68 -1.10 -0.72% 151.59 152.58 150.0938 1,228,968
Jun 16 2020 151.78 4.49 3.05% 152.21 153.31 147.29 1,644,006
Jun 15 2020 147.29 0.05 0.03% 142.81 148.45 142.44 1,584,166
Jun 12 2020 147.24 4.25 2.97% 147.50 148.98 143.09 2,308,210
Jun 11 2020 142.99 -13.05 -8.36% 152.96 154.36 142.81 2,906,568
Jun 10 2020 156.04 -1.65 -1.05% 157.73 158.21 153.95 1,612,855
Jun 09 2020 157.69 -3.46 -2.15% 160.75 160.75 157.02 1,884,016
Jun 08 2020 161.15 1.02 0.64% 159.36 161.30 158.29 2,261,532
Jun 05 2020 160.13 10.16 6.77% 154.30 161.05 150.88 3,302,390
Jun 04 2020 149.97 -1.71 -1.13% 149.88 151.95 149.15 2,081,723
See More Historical Prices »


Your Recent History
NASDAQ
ADP
Automatic ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.