Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 138.53 | 0.00 | 0.00 | 0.00 | 138.53 | 04:04:10 |
ADP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 127.72 | 147.17 | 126.6924 | 135.57 | 2,862,858 | 10.81 | 8.46% |
| 1 Month | 137.55 | 147.17 | 103.1101 | 126.94 | 3,766,255 | 0.98 | 0.71% |
| 3 Months | 173.86 | 182.32 | 103.1101 | 149.80 | 2,935,480 | -35.33 | -20.32% |
| 6 Months | 157.64 | 182.32 | 103.1101 | 156.26 | 2,210,373 | -19.11 | -12.12% |
| 1 Year | 159.83 | 182.32 | 103.1101 | 159.31 | 1,951,932 | -21.30 | -13.33% |
| 3 Years | 102.16 | 182.32 | 95.50 | 133.29 | 2,234,393 | 36.37 | 35.6% |
| 5 Years | 86.23 | 182.32 | 64.29 | 118.55 | 1,997,657 | 52.30 | 60.65% |
ADP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 08 2020 | 138.53 | 1.57 | 1.15% | 138.00 | 139.60 | 136.35 | 2,700,553 |
| Apr 07 2020 | 136.96 | -2.69 | -1.93% | 145.54 | 147.17 | 136.75 | 2,853,849 |
| Apr 06 2020 | 139.65 | 11.08 | 8.62% | 135.00 | 140.45 | 133.96 | 3,445,321 |
| Apr 03 2020 | 128.57 | -2.98 | -2.27% | 130.70 | 132.53 | 126.6924 | 1,539,946 |
| Apr 02 2020 | 131.55 | 1.83 | 1.41% | 127.72 | 132.61 | 127.43 | 3,774,622 |
| Apr 01 2020 | 129.72 | -6.96 | -5.09% | 129.78 | 133.405 | 128.09 | 2,896,137 |
| Mar 31 2020 | 136.68 | -1.14 | -0.83% | 134.98 | 139.40 | 134.22 | 3,371,818 |
| Mar 30 2020 | 137.82 | 6.44 | 4.9% | 132.40 | 138.535 | 131.38 | 2,436,426 |
| Mar 27 2020 | 131.38 | -5.68 | -4.14% | 130.36 | 136.00 | 128.92 | 2,910,854 |
| Mar 26 2020 | 137.06 | 14.47 | 11.8% | 123.06 | 138.14 | 115.2412 | 3,957,164 |
| Mar 25 2020 | 122.59 | 1.63 | 1.35% | 120.76 | 129.465 | 116.6101 | 3,570,287 |
| Mar 24 2020 | 120.96 | 11.89 | 10.9% | 114.66 | 122.04 | 113.02 | 4,774,417 |
| Mar 23 2020 | 109.07 | -2.99 | -2.67% | 108.53 | 114.9553 | 104.89 | 4,678,075 |
| Mar 20 2020 | 112.06 | -5.30 | -4.52% | 118.92 | 119.47 | 107.10 | 6,122,036 |
| Mar 19 2020 | 117.36 | -0.98 | -0.83% | 117.80 | 123.17 | 110.00 | 3,884,199 |
| Mar 18 2020 | 118.34 | -11.05 | -8.54% | 120.86 | 122.59 | 103.1101 | 5,066,398 |
| Mar 17 2020 | 129.39 | 6.93 | 5.66% | 124.45 | 130.53 | 118.43 | 4,158,856 |
| Mar 16 2020 | 122.46 | -22.04 | -15.25% | 128.07 | 131.72 | 122.05 | 4,349,936 |
| Mar 13 2020 | 144.50 | 14.22 | 10.91% | 136.99 | 144.53 | 129.27 | 3,554,709 |
| Mar 12 2020 | 130.28 | -17.73 | -11.98% | 137.55 | 143.20 | 125.86 | 5,475,466 |
| Mar 11 2020 | 148.01 | -6.41 | -4.15% | 149.65 | 151.9211 | 145.69 | 2,658,218 |
| Mar 10 2020 | 154.42 | 3.50 | 2.32% | 157.05 | 157.48 | 147.21 | 4,128,463 |
| Mar 09 2020 | 150.92 | -8.23 | -5.17% | 149.10 | 155.22 | 146.28 | 4,544,160 |
