ADP

Automatic Data Processing Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
2.50 1.7% 149.35 19:58:40
Close Price Low Price High Price Open Price Previous Close
148.85 146.09 149.50 147.06 146.85
more quote information »

ADP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week146.52149.64144.70146.651,484,1272.831.93%
1 Month128.25152.15127.31143.032,036,38721.1016.45%
3 Months134.2693152.15127.31138.702,183,90215.0811.23%
6 Months136.75161.30127.31141.692,092,10312.609.21%
1 Year162.35182.32103.1101148.402,176,993-13.00-8.01%
3 Years116.26182.32103.1101142.412,036,23433.0928.46%
5 Years86.86182.3276.65124.382,044,89162.4971.94%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 148.85 2.00 1.36% 147.06 149.50 146.09 1,494,450
Oct 21 2020 146.85 0.23 0.16% 146.92 148.07 145.85 1,174,568
Oct 20 2020 146.62 1.57 1.08% 146.43 147.54 145.77 1,195,573
Oct 19 2020 145.05 -3.37 -2.27% 148.10 148.985 144.70 2,198,697
Oct 16 2020 148.42 1.03 0.7% 148.21 149.64 147.50 1,145,079
Oct 15 2020 147.39 -1.12 -0.75% 146.52 147.79 146.00 1,706,716
Oct 14 2020 148.51 -1.18 -0.79% 150.07 150.95 148.041 2,246,313
Oct 13 2020 149.69 -0.89 -0.59% 151.55 152.15 148.7201 1,972,157
Oct 12 2020 150.58 0.73 0.49% 151.50 152.14 150.05 2,955,167
Oct 09 2020 149.85 2.84 1.93% 148.00 150.08 146.87 2,693,317
Oct 08 2020 147.01 3.28 2.28% 145.21 147.32 144.905 1,975,766
Oct 07 2020 143.73 1.47 1.03% 141.70 144.42 141.70 2,126,778
Oct 06 2020 142.26 1.30 0.92% 141.22 145.58 140.01 2,164,694
Oct 05 2020 140.96 2.29 1.65% 139.29 141.87 138.925 1,818,673
Oct 02 2020 138.67 0.97 0.7% 135.18 139.32 135.11 1,987,591
Oct 01 2020 137.70 -1.79 -1.28% 141.62 141.67 136.69 1,944,369
Sep 30 2020 139.49 1.95 1.42% 137.95 140.97 137.77 2,730,438
Sep 29 2020 137.54 0.23 0.17% 137.92 138.505 136.4989 1,908,294
Sep 28 2020 137.31 2.77 2.06% 136.72 138.04 136.08 2,583,740
Sep 25 2020 134.54 3.74 2.86% 129.23 134.94 129.23 2,280,746
Sep 24 2020 130.80 2.08 1.62% 128.25 131.34 127.31 1,919,067
Sep 23 2020 128.72 -4.19 -3.15% 132.31 132.92 128.37 1,611,032
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.