Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -5.68 | -4.14% | 131.38 | 128.92 | 136.00 | 130.36 | 137.06 | 20:00:00 |
ADP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 118.92 | 138.14 | 104.89 | 119.66 | 4,445,378 | 12.46 | 10.48% |
| 1 Month | 153.41 | 164.62 | 103.1101 | 135.37 | 4,012,999 | -22.03 | -14.36% |
| 3 Months | 168.06 | 182.32 | 103.1101 | 153.94 | 2,677,660 | -36.68 | -21.83% |
| 6 Months | 163.84 | 182.32 | 103.1101 | 158.44 | 2,128,933 | -32.46 | -19.81% |
| 1 Year | 156.42 | 182.32 | 103.1101 | 160.63 | 1,906,220 | -25.04 | -16.01% |
| 3 Years | 102.73 | 182.32 | 95.50 | 132.99 | 2,216,778 | 28.65 | 27.89% |
| 5 Years | 84.34 | 182.32 | 64.29 | 118.26 | 1,986,446 | 47.04 | 55.77% |
ADP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2020 | 131.38 | -5.68 | -4.14% | 130.36 | 136.00 | 128.92 | 2,910,854 |
| Mar 26 2020 | 137.06 | 14.47 | 11.8% | 123.06 | 138.14 | 115.2412 | 3,957,164 |
| Mar 25 2020 | 122.59 | 1.63 | 1.35% | 120.76 | 129.465 | 116.6101 | 3,570,287 |
| Mar 24 2020 | 120.96 | 11.89 | 10.9% | 114.66 | 122.04 | 113.02 | 4,774,417 |
| Mar 23 2020 | 109.07 | -2.99 | -2.67% | 108.53 | 114.9553 | 104.89 | 4,678,075 |
| Mar 20 2020 | 112.06 | -5.30 | -4.52% | 118.92 | 119.47 | 107.10 | 6,122,036 |
| Mar 19 2020 | 117.36 | -0.98 | -0.83% | 117.80 | 123.17 | 110.00 | 3,884,199 |
| Mar 18 2020 | 118.34 | -11.05 | -8.54% | 120.86 | 122.59 | 103.1101 | 5,066,398 |
| Mar 17 2020 | 129.39 | 6.93 | 5.66% | 124.45 | 130.53 | 118.43 | 4,158,856 |
| Mar 16 2020 | 122.46 | -22.04 | -15.25% | 128.07 | 131.72 | 122.05 | 4,349,936 |
| Mar 13 2020 | 144.50 | 14.22 | 10.91% | 136.99 | 144.53 | 129.27 | 3,554,709 |
| Mar 12 2020 | 130.28 | -17.73 | -11.98% | 137.55 | 143.20 | 125.86 | 5,475,466 |
| Mar 11 2020 | 148.01 | -6.41 | -4.15% | 149.65 | 151.9211 | 145.69 | 2,658,218 |
| Mar 10 2020 | 154.42 | 3.50 | 2.32% | 157.05 | 157.48 | 147.21 | 4,128,463 |
| Mar 09 2020 | 150.92 | -8.23 | -5.17% | 149.10 | 155.22 | 146.28 | 4,544,160 |
| Mar 06 2020 | 159.15 | -1.52 | -0.95% | 153.42 | 160.11 | 153.005 | 3,055,365 |
| Mar 05 2020 | 160.67 | -3.72 | -2.26% | 159.44 | 163.15 | 158.81 | 3,338,118 |
| Mar 04 2020 | 164.39 | 9.17 | 5.91% | 158.42 | 164.62 | 156.81 | 2,650,845 |
| Mar 03 2020 | 155.22 | -7.78 | -4.77% | 161.63 | 164.44 | 154.00 | 3,089,472 |
| Mar 02 2020 | 163.00 | 8.26 | 5.34% | 155.55 | 163.09 | 153.23 | 3,110,211 |
