Automatic Data Processing Historical Data - ADP

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Automatic Data Processing Inc ADP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.62 0.96% 169.98 170.59 169.505 169.61 168.36 20:00:00
more quote information »

ADP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week170.82171.50166.22168.131,666,384-0.84-0.49%
1 Month161.73172.73161.175168.771,571,5628.255.1%
3 Months161.04172.73153.80162.951,762,0538.945.55%
6 Months162.67174.50153.80164.361,781,1987.314.49%
1 Year141.89174.50121.40155.231,866,97228.0919.8%
3 Years96.15174.5094.11127.692,155,90973.8376.79%
5 Years85.36174.5064.29113.481,956,53084.6299.13%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 169.98 1.74 1.03% 169.61 170.59 169.505 1,262,368
Dec 05 2019 168.24 -0.33 -0.2% 168.89 169.01 167.5194 1,739,011
Dec 04 2019 168.57 1.59 0.95% 167.12 168.87 166.84 1,850,750
Dec 03 2019 166.98 -1.61 -0.95% 166.77 167.44 166.22 2,929,200
Dec 02 2019 168.59 -2.19 -1.28% 170.53 170.87 168.15 1,106,795
Nov 29 2019 170.78 -0.70 -0.41% 170.82 171.50 170.24 706,162
Nov 27 2019 171.48 -0.14 -0.08% 171.80 171.90 170.96 1,069,661
Nov 26 2019 171.62 1.42 0.83% 170.21 171.92 170.07 1,965,163
Nov 25 2019 170.20 0.55 0.32% 170.27 170.9406 169.78 1,035,234
Nov 22 2019 169.65 -0.21 -0.12% 171.12 171.50 169.07 1,244,850
Nov 21 2019 169.86 -0.72 -0.42% 170.23 170.74 169.15 1,127,542
Nov 20 2019 170.58 -0.51 -0.3% 170.54 171.58 169.00 1,277,112
Nov 19 2019 171.09 0.36 0.21% 171.50 172.73 170.91 1,207,657
Nov 18 2019 170.73 -0.44 -0.26% 170.64 171.33 170.00 1,386,299
Nov 15 2019 171.17 1.03 0.61% 171.19 171.74 169.07 1,583,957
Nov 14 2019 170.14 1.16 0.69% 168.77 170.48 167.79 2,333,653
Nov 13 2019 168.98 2.62 1.57% 165.01 169.5225 165.01 2,316,610
Nov 12 2019 166.36 2.94 1.8% 164.15 166.49 163.68 1,901,367
Nov 11 2019 163.42 0.69 0.42% 162.00 163.92 161.64 1,295,362
Nov 08 2019 162.73 0.63 0.39% 161.73 163.08 161.175 1,783,301
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.