Automatic Data Processing Historical Data - ADP

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 Low Price High Price Open Price Close Price Last Traded
1.32 0.73% 181.25 180.19 181.74 180.50 179.93 19:36:13
more quote information »

ADP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week178.69182.32176.90179.581,845,9582.561.43%
1 Month178.32182.32168.3402176.692,147,1602.931.64%
3 Months171.80182.32165.23172.811,730,1179.455.5%
6 Months169.03182.32153.80167.511,716,98712.227.23%
1 Year149.02182.32148.15164.261,725,93732.2321.63%
3 Years99.39182.3295.50131.862,146,96881.8682.36%
5 Years87.61182.3264.29116.841,944,96993.64106.88%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 181.25 1.32 0.73% 180.50 181.74 179.93 1,610,355
Feb 18 2020 179.93 -1.32 -0.73% 181.78 182.32 179.74 1,464,408
Feb 14 2020 181.25 1.14 0.63% 180.16 181.28 179.395 1,475,800
Feb 13 2020 180.11 2.08 1.17% 177.47 180.99 177.07 1,865,996
Feb 12 2020 178.03 0.06 0.03% 178.69 180.8505 176.90 2,577,628
Feb 11 2020 177.97 -1.39 -0.77% 180.25 180.25 177.79 1,557,047
Feb 10 2020 179.36 0.26 0.15% 178.66 179.815 178.31 2,089,263
Feb 07 2020 179.10 -1.16 -0.64% 179.78 179.90 178.485 2,279,880
Feb 06 2020 180.26 1.64 0.92% 179.75 180.47 178.80 1,594,239
Feb 05 2020 178.62 2.70 1.53% 178.37 179.01 176.81 2,639,273
Feb 04 2020 175.92 1.98 1.14% 176.67 178.07 173.6258 3,269,551
Feb 03 2020 173.94 2.55 1.49% 173.88 175.17 172.49 2,113,114
Jan 31 2020 171.39 -3.62 -2.07% 174.50 175.44 170.84 3,271,901
Jan 30 2020 175.005 3.97 2.32% 168.96 175.08 168.3402 2,657,566
Jan 29 2020 171.04 -7.26 -4.07% 171.85 178.25 170.15 3,814,647
Jan 28 2020 178.30 2.56 1.46% 176.03 179.54 175.90 1,471,008
Jan 27 2020 175.74 -1.47 -0.83% 175.19 176.63 174.50 1,607,287
Jan 24 2020 177.21 -0.62 -0.35% 178.83 178.93 176.18 1,674,613
Jan 23 2020 177.83 -0.50 -0.28% 177.58 178.4581 177.01 1,413,461
Jan 22 2020 178.33 2.13 1.21% 178.32 179.89 177.19 1,959,357
Jan 21 2020 176.20 -0.67 -0.38% 174.95 177.60 174.95 1,836,135
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.