Automatic Data Processing Historical Data - ADP

ADP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 160.13 10.16 6.77% 154.30 161.05 150.88 3,302,390
Jun 04 2020 149.97 -1.71 -1.13% 149.88 151.95 149.15 2,081,723
Jun 03 2020 151.68 3.43 2.31% 149.80 152.245 148.25 2,091,726
Jun 02 2020 148.25 2.70 1.86% 145.4052 148.32 144.74 2,872,213
Jun 01 2020 145.55 -0.94 -0.64% 146.0132 149.4386 144.56 2,172,329
May 29 2020 146.49 1.69 1.17% 145.37 146.98 142.165 2,972,720
May 28 2020 144.80 0.13 0.09% 145.67 146.51 143.519 2,521,597
May 27 2020 144.67 5.75 4.14% 140.40 145.125 139.535 3,131,011
May 26 2020 138.92 4.05 3.0% 138.00 139.56 136.70 3,061,854
May 25 2020 134.87 0.00 +0.00% 132.90 135.72 131.90 0
May 22 2020 134.87 1.55 1.16% 132.90 135.72 131.90 1,776,764
May 21 2020 133.32 -1.14 -0.85% 134.01 135.0483 132.70 2,862,581
May 20 2020 134.46 1.36 1.02% 134.64 136.089 133.10 4,187,433
May 19 2020 133.10 -3.30 -2.42% 136.21 137.62 133.05 2,402,598
May 18 2020 136.40 1.55 1.15% 135.32 137.48 132.85 3,724,623
May 15 2020 134.85 -0.10 -0.07% 133.77 135.14 131.85 3,810,486
May 14 2020 134.95 0.37 0.27% 133.97 135.16 130.64 2,164,087
May 13 2020 134.58 -7.15 -5.04% 141.73 142.11 132.80 2,952,823
May 12 2020 141.73 -2.88 -1.99% 144.85 145.64 141.39 1,982,434
May 11 2020 144.61 -1.39 -0.95% 144.09 145.80 143.70 1,744,044
May 08 2020 146.00 -1.77 -1.2% 149.57 149.92 144.72 1,738,297
May 07 2020 147.77 3.21 2.22% 147.39 149.3192 146.67 1,846,489
May 06 2020 144.56 -1.26 -0.86% 143.13 147.63 140.00 1,764,396
May 05 2020 145.82 1.34 0.93% 145.56 147.7699 144.82 1,639,637
May 04 2020 144.48 4.06 2.89% 139.36 144.64 138.39 2,607,323
May 01 2020 140.42 -6.27 -4.27% 143.17 146.24 139.46 2,595,289
Apr 30 2020 146.69 0.85 0.58% 144.49 147.32 143.57 2,545,183
Apr 29 2020 145.84 2.83 1.98% 146.76 146.76 141.05 2,639,962
Apr 28 2020 143.01 0.79 0.56% 143.23 146.185 142.60 1,988,583
Apr 27 2020 142.22 2.99 2.15% 139.81 142.32 139.47 1,612,389
Apr 24 2020 139.23 3.31 2.44% 136.53 139.73 135.3775 1,873,254
Apr 23 2020 135.92 -2.78 -2.0% 138.85 141.15 135.45 2,317,845
Apr 22 2020 138.70 5.09 3.81% 136.75 139.75 135.04 1,507,312
Apr 21 2020 133.61 -6.21 -4.44% 137.21 137.64 133.20 2,140,092
Apr 20 2020 139.82 -1.26 -0.89% 138.53 141.65 138.00 2,499,000
Apr 17 2020 141.08 4.16 3.04% 141.51 143.20 138.70 3,169,555
Apr 16 2020 136.92 -0.72 -0.52% 138.52 138.9538 134.42 1,900,511
Apr 15 2020 137.64 -6.23 -4.33% 140.14 140.96 137.18 2,108,129
Apr 14 2020 143.87 4.34 3.11% 140.72 143.99 140.47 2,383,004
Apr 13 2020 139.53 -2.99 -2.1% 140.23 140.9206 136.02 1,726,359
Apr 10 2020 142.52 0.00 +0.00% 140.23 143.81 136.98 0
Apr 09 2020 142.52 3.99 2.88% 140.23 143.81 136.98 2,650,541
Apr 08 2020 138.53 1.57 1.15% 138.00 139.60 136.35 2,700,553
Apr 07 2020 136.96 -2.69 -1.93% 145.54 147.17 136.75 2,853,849
Apr 06 2020 139.65 11.08 8.62% 135.00 140.45 133.96 3,445,321
Apr 03 2020 128.57 -2.98 -2.27% 130.70 132.53 126.6924 1,539,946
Apr 02 2020 131.55 1.83 1.41% 127.72 132.61 127.43 3,774,622
Apr 01 2020 129.72 -6.96 -5.09% 129.78 133.405 128.09 2,896,137
Mar 31 2020 136.68 -1.14 -0.83% 134.98 139.40 134.22 3,371,818
Mar 30 2020 137.82 6.44 4.9% 132.40 138.535 131.38 2,436,426
Mar 27 2020 131.38 -5.68 -4.14% 130.36 136.00 128.92 2,910,854
Mar 26 2020 137.06 14.47 11.8% 123.06 138.14 115.2412 3,957,164
Mar 25 2020 122.59 1.63 1.35% 120.76 129.465 116.6101 3,570,287
Mar 24 2020 120.96 11.89 10.9% 114.66 122.04 113.02 4,774,417
Mar 23 2020 109.07 -2.99 -2.67% 108.53 114.9553 104.89 4,678,075
Mar 20 2020 112.06 -5.30 -4.52% 118.92 119.47 107.10 6,122,036
Mar 19 2020 117.36 -0.98 -0.83% 117.80 123.17 110.00 3,884,199
Mar 18 2020 118.34 -11.05 -8.54% 120.86 122.59 103.1101 5,066,398
Mar 17 2020 129.39 6.93 5.66% 124.45 130.53 118.43 4,158,856
Mar 16 2020 122.46 -22.04 -15.25% 128.07 131.72 122.05 4,349,936
Mar 13 2020 144.50 14.22 10.91% 136.99 144.53 129.27 3,554,709
Mar 12 2020 130.28 -17.73 -11.98% 137.55 143.20 125.86 5,475,466
Mar 11 2020 148.01 -6.41 -4.15% 149.65 151.9211 145.69 2,658,218
Mar 10 2020 154.42 3.50 2.32% 157.05 157.48 147.21 4,128,463
Mar 09 2020 150.92 -8.23 -5.17% 149.10 155.22 146.28 4,544,160


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.