Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 1.47 | 1.08% | 137.99 | 136.63 | 138.98 | 136.98 | 136.52 | 00:00:00 |
ADP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 133.66 | 138.98 | 129.84 | 134.87 | 2,645,090 | 4.33 | 3.24% |
| 1 Month | 146.04 | 149.34 | 129.84 | 139.45 | 2,229,298 | -8.05 | -5.51% |
| 3 Months | 133.77 | 161.30 | 129.84 | 143.45 | 2,157,073 | 4.22 | 3.15% |
| 6 Months | 179.78 | 182.32 | 103.1101 | 143.03 | 2,498,611 | -41.79 | -23.25% |
| 1 Year | 161.89 | 182.32 | 103.1101 | 152.60 | 2,105,867 | -23.90 | -14.76% |
| 3 Years | 111.50 | 182.32 | 102.811 | 139.20 | 2,102,160 | 26.49 | 23.76% |
| 5 Years | 80.065 | 182.32 | 64.29 | 121.99 | 2,040,837 | 57.93 | 72.35% |
ADP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2020 | 137.99 | 1.47 | 1.08% | 136.98 | 138.98 | 136.52 | 3,045,168 |
| Aug 06 2020 | 136.52 | 1.75 | 1.3% | 134.51 | 136.96 | 134.44 | 2,154,915 |
| Aug 05 2020 | 134.77 | -1.97 | -1.44% | 136.17 | 138.24 | 134.51 | 2,345,821 |
| Aug 04 2020 | 136.74 | 2.28 | 1.7% | 133.85 | 136.79 | 133.66 | 2,406,851 |
| Aug 03 2020 | 134.46 | 1.55 | 1.17% | 133.18 | 134.99 | 132.22 | 2,935,607 |
| Jul 31 2020 | 132.91 | 0.02 | 0.02% | 133.66 | 134.53 | 129.84 | 3,382,254 |
| Jul 30 2020 | 132.89 | -4.23 | -3.08% | 134.2693 | 135.50 | 132.27 | 8,403,037 |
| Jul 29 2020 | 137.12 | -9.53 | -6.5% | 139.93 | 148.50 | 135.35 | 5,187,873 |
| Jul 28 2020 | 146.65 | 0.93 | 0.64% | 145.85 | 147.80 | 145.37 | 2,029,630 |
| Jul 27 2020 | 145.72 | 0.29 | 0.2% | 145.25 | 146.64 | 144.16 | 1,369,796 |
| Jul 24 2020 | 145.43 | -1.54 | -1.05% | 147.58 | 148.00 | 144.90 | 980,837 |
| Jul 23 2020 | 146.97 | -0.71 | -0.48% | 148.37 | 148.97 | 146.28 | 1,047,843 |
| Jul 22 2020 | 147.68 | 0.58 | 0.39% | 148.20 | 148.20 | 146.74 | 1,080,460 |
| Jul 21 2020 | 147.10 | -0.35 | -0.24% | 147.86 | 149.34 | 146.425 | 1,151,923 |
| Jul 20 2020 | 147.45 | -0.15 | -0.1% | 147.58 | 148.31 | 145.655 | 1,242,314 |
| Jul 17 2020 | 147.60 | 1.42 | 0.97% | 147.26 | 148.40 | 145.81 | 999,788 |
| Jul 16 2020 | 146.18 | -2.42 | -1.63% | 147.34 | 147.85 | 145.38 | 1,199,170 |
| Jul 15 2020 | 148.60 | 3.12 | 2.14% | 145.94 | 149.30 | 145.76 | 1,665,759 |
| Jul 14 2020 | 145.48 | 0.00 | 0.0% | 142.68 | 145.59 | 140.86 | 2,516,859 |
| Jul 13 2020 | 145.48 | -1.69 | -1.15% | 147.50 | 149.13 | 145.07 | 1,559,696 |
| Jul 10 2020 | 147.17 | 1.44 | 0.99% | 146.04 | 147.30 | 144.6262 | 925,536 |
