ADP

Automatic Data Processing Historical Data

Company Name Stock Ticker Symbol Market Type
Automatic Data Processing Inc ADP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
6.55 2.62% 256.78 20:00:00
Open Price Low Price High Price Close Price Prev Close
251.80 251.00 257.16 256.78 250.23
more quote information »

ADP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week241.08257.16241.19249.901,303,98515.706.51%
1 Month213.75257.16210.50232.451,529,69643.0320.13%
3 Months208.86257.16196.61219.641,579,55747.9222.94%
6 Months204.38257.16192.26217.971,802,34552.4025.64%
1 Year216.68257.16192.26217.911,690,87140.1018.51%
3 Years167.41257.16103.1101178.431,869,30289.3753.38%
5 Years109.34257.16102.811159.431,945,891147.44134.85%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 256.78 6.55 2.62% 251.80 257.16 251.00 1,258,362
Aug 11 2022 250.23 -2.24 -0.89% 253.63 253.63 250.23 1,577,820
Aug 10 2022 252.47 2.67 1.07% 254.95 255.00 251.01 1,608,894
Aug 09 2022 249.80 1.19 0.48% 248.74 251.57 247.36 1,070,407
Aug 08 2022 248.61 1.41 0.57% 249.62 251.38 247.27 1,093,954
Aug 05 2022 247.20 3.21 1.32% 241.08 247.44 241.19 1,168,852
Aug 04 2022 243.99 -0.33 -0.14% 244.69 244.99 242.29 1,195,377
Aug 03 2022 244.32 3.70 1.54% 241.23 244.8677 240.1939 1,248,777
Aug 02 2022 240.62 -0.70 -0.29% 241.76 242.585 238.70 1,127,330
Aug 01 2022 241.32 0.20 0.08% 240.11 242.51 239.56 1,214,394
Jul 29 2022 241.12 1.64 0.68% 239.76 242.04 237.81 1,815,422
Jul 28 2022 239.48 5.44 2.32% 235.00 240.27 233.025 1,834,702
Jul 27 2022 234.04 16.13 7.4% 218.92 234.69 218.59 2,881,254
Jul 26 2022 217.91 -0.47 -0.22% 217.22 220.00 216.36 1,558,545
Jul 25 2022 218.38 -1.96 -0.89% 221.00 221.215 216.85 872,662
Jul 22 2022 220.34 2.25 1.03% 219.11 222.37 218.77 1,647,795
Jul 21 2022 218.09 2.04 0.94% 215.74 218.38 214.72 2,369,018
Jul 20 2022 216.05 -2.90 -1.32% 218.46 219.055 214.65 2,229,614
Jul 19 2022 218.95 7.64 3.62% 214.25 219.39 213.22 1,702,575
Jul 18 2022 211.31 -2.82 -1.32% 214.28 215.61 210.50 1,236,984
Jul 15 2022 214.13 2.93 1.39% 213.75 215.03 212.98 1,139,549
Jul 14 2022 211.20 0.13 0.06% 208.61 211.79 206.865 954,184
Jul 13 2022 211.07 -1.22 -0.57% 209.07 213.05 208.10 1,078,986
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.

Log in to InvestorsHub
Register Now