1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Automatic Data Processing Inc (ADP)
  7. Historical

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 Last Traded
-2.54 -1.09% 229.89 00:00:01
Open Price Low Price High Price Close Price Prev Close
232.20 227.76 233.15 229.89 232.43
more quote information »

ADP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week233.74237.32224.55231.082,470,001-3.85-1.65%
1 Month229.26241.18224.55232.341,535,6990.630.27%
3 Months204.40241.18196.10216.371,424,77925.4912.47%
6 Months196.43241.18192.18210.291,426,52933.4617.03%
1 Year171.25241.18159.31193.411,627,73658.6434.24%
3 Years149.19241.18103.1101163.431,904,05880.7054.09%
5 Years95.86241.1894.11142.622,059,725134.03139.82%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 229.89 -2.54 -1.09% 232.20 233.15 227.76 1,561,379
Dec 02 2021 232.43 5.56 2.45% 229.40 234.10 228.39 2,121,740
Dec 01 2021 226.87 -4.02 -1.74% 229.91 232.23 224.55 2,393,596
Nov 30 2021 230.89 -5.01 -2.12% 237.32 237.32 229.33 4,373,650
Nov 29 2021 235.90 6.28 2.73% 231.11 237.18 230.11 2,094,323
Nov 26 2021 229.62 -4.75 -2.03% 233.74 234.295 229.07 1,366,697
Nov 24 2021 234.37 -1.77 -0.75% 234.96 235.80 232.47 1,511,075
Nov 23 2021 236.14 -0.68 -0.29% 235.62 236.53 234.094 1,456,795
Nov 22 2021 236.82 -1.09 -0.46% 237.48 241.18 235.93 1,080,630
Nov 19 2021 237.91 -0.04 -0.02% 239.08 239.26 236.93 1,301,749
Nov 18 2021 237.95 1.07 0.45% 236.96 238.25 235.02 1,151,047
Nov 17 2021 236.88 1.63 0.69% 234.12 237.15 233.60 1,078,801
Nov 16 2021 235.25 2.19 0.94% 234.03 237.058 234.00 1,354,181
Nov 15 2021 233.06 2.13 0.92% 231.80 233.24 229.77 1,028,798
Nov 12 2021 230.93 2.38 1.04% 229.60 231.865 228.68 1,206,256
Nov 11 2021 228.55 -1.09 -0.47% 228.84 229.73 227.68 709,714
Nov 10 2021 229.64 0.44 0.19% 229.95 231.70 228.37 1,081,113
Nov 09 2021 229.20 1.71 0.75% 228.04 229.51 225.69 1,093,070
Nov 08 2021 227.49 -2.11 -0.92% 230.20 230.20 226.70 1,380,780
Nov 05 2021 229.60 3.41 1.51% 229.26 230.12 227.78 1,394,259
Nov 04 2021 226.19 0.44 0.19% 226.01 227.31 225.0666 1,190,371
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.