Automatic Data Processing Inc (1ADP)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 281.3 | 281.3 | 281.3 | 11 | 281.3 | DE |
| 12 | 13.3 | 4.96268656716 | 268 | 299.15 | 268 | 20 | 285.57901235 | DE |
| 26 | 63.1 | 28.9184234647 | 218.2 | 299.15 | 218.2 | 28 | 256.99324056 | DE |
| 52 | 69.9 | 33.0652790918 | 211.4 | 299.15 | 211.4 | 29 | 249.4523888 | DE |
| 156 | 69.9 | 33.0652790918 | 211.4 | 299.15 | 211.4 | 29 | 249.4523888 | DE |
| 260 | 69.9 | 33.0652790918 | 211.4 | 299.15 | 211.4 | 29 | 249.4523888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1734713700 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1734627300 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1734540900 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1734454500 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1734368100 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1734108900 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1734022500 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1733936100 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1733849700 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1733763300 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1733504100 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1733417700 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1733331300 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1733244900 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1733158500 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1732899300 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1732812900 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1732726500 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1732640100 | 281.3 | 0 | 0.00 | 281.3 | 281.3 | 281.3 | 0 |
| 1732553700 | 281.3 | -8.75 | -3.02 | 281.3 | 281.3 | 281.3 | 11 |
| 1732294500 | 290.05 | 0 | 0.00 | 290.05 | 290.05 | 290.05 | 0 |
| 1732208100 | 290.05 | 0 | 0.00 | 290.05 | 290.05 | 290.05 | 0 |
| 1732121700 | 290.05 | 0 | 0.00 | 290.05 | 290.05 | 290.05 | 0 |
| 1732035300 | 290.05 | -9.1 | -3.04 | 290.05 | 290.05 | 290.05 | 1 |
| 1731948900 | 299.14999 | 21.05 | 7.57 | 285.5 | 299.14999 | 285.5 | 5 |
| 1731689700 | 278.1 | -16.9 | -5.73 | 278.1 | 278.1 | 278.1 | 3 |
| 1731603300 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1731516900 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1731430500 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1731344100 | 295 | 13 | 4.61 | 295 | 295 | 295 | 21 |
| 1731084900 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
| 1730998500 | 282 | 7.6 | 2.77 | 276.8 | 282 | 276.8 | 80 |
| 1730912100 | 274.39999 | 0 | 0.00 | 274.39999 | 274.39999 | 274.39999 | 0 |
| 1730825700 | 274.39999 | 0 | 0.00 | 274.39999 | 274.39999 | 274.39999 | 0 |
| 1730739300 | 274.39999 | 0 | 0.00 | 274.39999 | 274.39999 | 274.39999 | 0 |
| 1730480100 | 274.39999 | 0 | 0.00 | 274.39999 | 274.39999 | 274.39999 | 0 |
| 1730393700 | 274.39999 | -13.6 | -4.72 | 274.39999 | 274.39999 | 274.39999 | 1 |
| 1730307300 | 288 | 41.1 | 16.65 | 268 | 288 | 268 | 40 |
| 1730188800 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1730102400 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1729843200 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1729756800 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1729670400 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1729584000 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1729497600 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1729238400 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1729152000 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1729065600 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1728979200 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1728892800 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1728633600 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1728547200 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1728460800 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1728374400 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1728288000 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1728028800 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1727942400 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1727856000 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1727769600 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1727683200 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1727424000 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1727337600 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
