Automatic Data Processing, Inc. Historical Data - ADP

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
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
  1.19 0.72% 165.39 166.15 164.34 164.46 164.20 18:20:11
more quote information »

ADP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week164.28166.26162.66164.82722M1.110.68%
1 Month168.28170.45158.68164.46972M-2.89-1.72%
3 Months165.24170.45154.71162.79202M0.150.09%
6 Months132.13170.45132.04155.57652M33.2625.17%
1 Year136.72170.45121.4147.13992M28.6720.97%
3 Years95.29170.4585.48120.16032M70.173.56%
5 Years80.04170.4564.29107.75862M85.35106.63%

ADP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 2019165.38999+1.19+0.72%164.27166.151,722,283
Jul 16 2019164.19999-0.81-0.49%164.03165.851,882,982
Jul 15 2019165.01-0.12-0.07%164.69166.261,949,962
Jul 12 2019165.13-0.08-0.05%163.97999165.449992,228,610
Jul 11 2019165.21+0.67+0.41%164.11165.591,634,712
Jul 10 2019164.54+1.00+0.61%162.66164.699991,656,250
Jul 09 2019163.54-0.53-0.32%162.50163.741,579,997
Jul 08 2019164.07-0.77-0.47%163.69165.151,051,706
Jul 05 2019164.84-0.16-0.10%162.36165.101,940,757
Jul 03 2019165.00+3.04+1.88%161.53165.001,938,842
Jul 02 2019161.96-4.43-2.66%158.68162.0411,558,893
Jul 01 2019166.38999+2.38+1.45%165.33167.821,538,767
Jun 28 2019164.010.000.00%164.01164.010
Jun 27 2019164.01+1.19+0.73%162.10164.221,403,978
Jun 26 2019162.82-2.70-1.63%162.68166.211,236,692
Jun 25 2019165.52-2.24-1.34%165.10168.061,514,149
Jun 24 2019167.76-0.40-0.24%167.69999169.11521,488,453
Jun 21 2019168.16-1.45-0.85%168.02170.452,264,009
Jun 20 2019169.61+1.36+0.81%168.14170.22947,436
Jun 19 2019168.25+0.03+0.02%166.69168.871,115,079
Jun 18 2019168.22+2.28+1.37%166.79169.201,668,503
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.