ADP

Automatic Data Processing Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
4.68 2.62% 182.935 13:14:20
Open Price Low Price High Price Close Price Prev Close
179.27 177.74 183.14 178.26
more quote information »

ADP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week175.77183.50169.925175.401,984,8647.164.08%
1 Month167.96183.50164.235171.811,872,41514.988.92%
3 Months173.33183.50159.31169.601,830,5739.605.54%
6 Months136.61183.50127.31159.981,898,44446.3333.91%
1 Year149.10183.50103.1101147.762,163,72233.8422.69%
3 Years115.02183.50103.1101148.362,025,80067.9259.05%
5 Years85.60183.5084.36129.562,062,51097.34113.71%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 178.26 7.25 4.24% 171.83 179.00 171.5003 2,535,877
Mar 04 2021 171.01 -3.48 -1.99% 174.33 175.87 169.925 1,893,360
Mar 03 2021 174.49 -0.45 -0.26% 173.52 175.09 172.32 1,716,561
Mar 02 2021 174.94 -2.56 -1.44% 177.51 177.99 173.86 2,088,343
Mar 01 2021 177.50 3.48 2.0% 175.77 178.455 174.575 1,690,179
Feb 26 2021 174.02 -1.51 -0.86% 176.40 177.54 173.72 2,639,754
Feb 25 2021 175.53 -1.09 -0.62% 175.26 177.615 174.4605 2,485,615
Feb 24 2021 176.62 4.56 2.65% 170.10 176.85 169.01 1,956,157
Feb 23 2021 172.065 1.25 0.73% 172.26 174.60 170.16 1,881,225
Feb 22 2021 170.82 1.53 0.9% 168.68 171.56 167.13 1,459,745
Feb 19 2021 169.29 -3.31 -1.92% 172.83 173.40 169.00 2,000,774
Feb 18 2021 172.60 5.47 3.27% 167.22 173.02 166.26 2,225,989
Feb 17 2021 167.13 0.97 0.58% 164.91 167.43 164.52 1,270,932
Feb 16 2021 166.16 -0.87 -0.52% 165.85 167.74 165.0275 2,015,343
Feb 12 2021 167.03 0.23 0.14% 166.01 167.20 164.235 1,828,429
Feb 11 2021 166.80 -0.14 -0.08% 168.39 168.44 166.58 1,189,195
Feb 10 2021 166.94 -0.44 -0.26% 168.40 168.66 166.24 1,607,436
Feb 09 2021 167.38 -0.54 -0.32% 167.87 168.42 166.43 1,748,618
Feb 08 2021 167.92 0.64 0.38% 167.96 168.73 166.50 1,755,021
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.