ADP

Automatic Data Processing Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Automatic Data Processing Inc ADP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.37 0.71% 194.18 11:27:10
Open Price Low Price High Price Close Price Prev Close
193.51 193.00 194.46 192.81
more quote information »

ADP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week191.4221194.46190.69192.281,386,9482.761.44%
1 Month183.3096194.46183.3096189.931,622,31510.875.93%
3 Months162.70194.46162.58179.271,971,13631.4819.35%
6 Months146.92194.46144.585173.231,867,43247.2632.17%
1 Year137.21194.46127.31156.031,986,77156.9741.52%
3 Years117.26194.46103.1101151.492,014,03276.9265.6%
5 Years90.62194.4684.36131.602,077,695103.56114.28%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 192.81 0.06 0.03% 193.3705 193.97 192.07 1,257,684
Apr 19 2021 192.75 -0.19 -0.1% 192.0145 193.16 191.67 1,222,674
Apr 16 2021 192.94 1.05 0.55% 192.61 193.5247 191.756 1,629,547
Apr 15 2021 191.89 0.74 0.39% 192.56 193.32 191.38 1,173,432
Apr 14 2021 191.15 -0.77 -0.4% 191.4221 193.29 190.69 1,651,404
Apr 13 2021 191.92 2.16 1.14% 189.86 192.22 189.55 1,977,715
Apr 12 2021 189.76 0.32 0.17% 188.72 190.21 188.43 1,376,754
Apr 09 2021 189.44 1.24 0.66% 188.11 189.83 187.00 1,128,463
Apr 08 2021 188.20 2.39 1.29% 186.82 188.46 186.05 1,972,272
Apr 07 2021 185.81 -3.60 -1.9% 188.83 189.26 185.61 1,703,581
Apr 06 2021 189.41 -3.66 -1.9% 192.75 192.75 188.77 1,500,218
Apr 05 2021 193.07 3.67 1.94% 190.07 193.765 189.78 1,605,300
Apr 01 2021 189.40 0.93 0.49% 190.22 190.22 188.13 1,327,999
Mar 31 2021 188.47 0.58 0.31% 187.90 189.57 187.05 1,847,671
Mar 30 2021 187.89 -4.61 -2.39% 192.73 193.44 187.21 1,772,071
Mar 29 2021 192.50 -0.19 -0.1% 191.76 192.99 190.04 1,432,154
Mar 26 2021 192.69 5.69 3.04% 187.14 192.98 186.83 2,085,859
Mar 25 2021 187.00 1.73 0.93% 187.51 188.15 186.01 2,138,883
Mar 24 2021 185.27 1.23 0.67% 183.3096 187.94 183.3096 2,020,298
Mar 23 2021 184.04 -0.35 -0.19% 185.68 185.78 183.08 1,764,090
Mar 22 2021 184.39 0.46 0.25% 182.96 184.88 182.52 1,700,549
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.