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  |
|
|---|---|---|---|---|---|---|---|---|
| 1.32 | 0.73% | 181.25 | 180.19 | 181.74 | 180.50 | 179.93 | 19:36:13 |
ADP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 178.69 | 182.32 | 176.90 | 179.58 | 1,845,958 | 2.56 | 1.43% |
| 1 Month | 178.32 | 182.32 | 168.3402 | 176.69 | 2,147,160 | 2.93 | 1.64% |
| 3 Months | 171.80 | 182.32 | 165.23 | 172.81 | 1,730,117 | 9.45 | 5.5% |
| 6 Months | 169.03 | 182.32 | 153.80 | 167.51 | 1,716,987 | 12.22 | 7.23% |
| 1 Year | 149.02 | 182.32 | 148.15 | 164.26 | 1,725,937 | 32.23 | 21.63% |
| 3 Years | 99.39 | 182.32 | 95.50 | 131.86 | 2,146,968 | 81.86 | 82.36% |
| 5 Years | 87.61 | 182.32 | 64.29 | 116.84 | 1,944,969 | 93.64 | 106.88% |
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 |
