Automatic Data Processing Historical Data - ADP

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Automatic Data Processing Inc ADP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.07 0.63% 170.05 170.48 167.79 168.77 168.98 14:42:26
more quote information »

ADP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week160.54170.48159.88164.981,863,8789.515.92%
1 Month164.54170.48156.89162.311,890,2455.513.35%
3 Months169.55174.50153.80162.321,768,5910.500.29%
6 Months157.56174.50153.80163.451,766,99312.497.93%
1 Year145.83174.50121.40153.861,916,19324.2216.61%
3 Years91.40174.5090.90126.582,161,40578.6586.05%
5 Years85.41174.5064.29112.631,961,71584.6499.1%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 168.98 2.62 1.57% 165.01 169.5225 165.01 2,316,610
Nov 12 2019 166.36 2.94 1.8% 164.15 166.49 163.68 1,901,367
Nov 11 2019 163.42 0.69 0.42% 162.00 163.92 161.64 1,295,362
Nov 08 2019 162.73 0.63 0.39% 161.73 163.08 161.175 1,783,301
Nov 07 2019 162.10 2.44 1.53% 160.54 163.58 159.88 2,022,752
Nov 06 2019 159.66 2.65 1.69% 157.87 160.18 157.01 1,997,015
Nov 05 2019 157.01 -4.87 -3.01% 161.35 161.76 156.89 3,896,110
Nov 04 2019 161.88 -1.10 -0.67% 164.21 164.61 161.71 2,510,526
Nov 01 2019 162.98 0.75 0.46% 163.40 163.75 162.13 1,352,787
Oct 31 2019 162.23 -1.92 -1.17% 163.42 164.41 160.68 2,320,605
Oct 30 2019 164.15 1.32 0.81% 158.80 164.33 158.26 2,850,441
Oct 29 2019 162.83 0.35 0.22% 162.63 164.355 162.46 1,468,365
Oct 28 2019 162.48 0.52 0.32% 162.58 163.68 160.93 1,376,810
Oct 25 2019 161.96 -0.58 -0.36% 162.01 163.36 161.575 2,170,743
Oct 24 2019 162.54 2.50 1.56% 160.95 162.64 160.10 1,090,239
Oct 23 2019 160.04 0.55 0.34% 159.27 160.76 159.09 1,705,018
Oct 22 2019 159.49 -2.54 -1.57% 162.35 163.29 159.46 1,312,961
Oct 21 2019 162.03 -1.52 -0.93% 164.08 164.49 161.30 1,701,875
Oct 18 2019 163.55 -0.28 -0.17% 164.33 164.65 162.92 1,649,635
Oct 17 2019 163.83 -0.33 -0.2% 164.54 165.20 163.61 1,082,572
Oct 16 2019 164.16 0.04 0.02% 162.95 164.45 162.06 1,654,519
Oct 15 2019 164.12 1.66 1.02% 162.54 164.45 162.63 1,316,226
Oct 14 2019 162.46 -0.06 -0.04% 162.65 163.81 162.12 1,282,354
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.