Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
ADP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 144.50 | 152.13 | 143.84 | 147.14 | 1,385,637 | 6.04 | 4.18% |
| 1 Month | 149.88 | 161.30 | 142.44 | 150.77 | 1,808,757 | 0.66 | 0.44% |
| 3 Months | 140.23 | 161.30 | 130.64 | 143.55 | 2,204,476 | 10.31 | 7.35% |
| 6 Months | 171.96 | 182.32 | 103.1101 | 148.13 | 2,460,243 | -21.42 | -12.46% |
| 1 Year | 159.68 | 182.32 | 103.1101 | 155.15 | 2,130,344 | -9.14 | -5.72% |
| 3 Years | 101.98 | 182.32 | 100.51 | 136.83 | 2,217,865 | 48.56 | 47.62% |
| 5 Years | 81.23 | 182.32 | 64.29 | 120.93 | 2,035,524 | 69.31 | 85.33% |
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 |
