ADP

Automatic Data Processing Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

ADP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week133.66138.98129.84134.872,645,0904.333.24%
1 Month146.04149.34129.84139.452,229,298-8.05-5.51%
3 Months133.77161.30129.84143.452,157,0734.223.15%
6 Months179.78182.32103.1101143.032,498,611-41.79-23.25%
1 Year161.89182.32103.1101152.602,105,867-23.90-14.76%
3 Years111.50182.32102.811139.202,102,16026.4923.76%
5 Years80.065182.3264.29121.992,040,83757.9372.35%

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
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.