ADP

Automatic Data Processing Historical Data

ADP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 132.91 1.88 1.43% 131.39 133.2953 130.45 1,284,885
Sep 21 2020 131.03 -4.06 -3.01% 132.21 132.79 129.11 2,026,712
Sep 18 2020 135.09 -2.78 -2.02% 137.46 137.88 133.87 2,838,518
Sep 17 2020 137.87 0.16 0.12% 134.77 137.97 134.02 1,546,998
Sep 16 2020 137.71 0.74 0.54% 137.62 140.14 137.00 1,510,439
Sep 15 2020 136.97 0.40 0.29% 137.09 138.10 136.15 2,029,025
Sep 14 2020 136.57 3.13 2.35% 134.65 137.28 134.32 4,131,823
Sep 11 2020 133.44 1.54 1.17% 132.23 133.80 131.38 1,857,070
Sep 10 2020 131.90 -5.36 -3.9% 136.61 137.26 131.28 2,445,817
Sep 09 2020 137.26 1.37 1.01% 137.00 138.53 135.12 1,949,731
Sep 08 2020 135.89 -2.64 -1.91% 136.61 138.55 134.80 2,608,996
Sep 07 2020 138.53 0.00 +0.00% 139.47 141.73 137.50 0
Sep 04 2020 138.53 -0.61 -0.44% 139.47 141.73 137.50 2,918,579
Sep 03 2020 139.14 -3.34 -2.34% 142.93 144.25 137.72 2,021,374
Sep 02 2020 142.48 3.95 2.85% 138.18 143.05 137.35 2,129,575
Sep 01 2020 138.53 -0.56 -0.4% 138.80 139.09 137.35 1,584,538
Aug 31 2020 139.09 -2.25 -1.59% 140.40 141.45 138.36 2,055,155
Aug 28 2020 141.34 0.33 0.23% 141.01 141.44 139.38 1,061,547
Aug 27 2020 141.01 1.40 1.0% 141.42 142.46 139.61 1,692,099
Aug 26 2020 139.61 -1.45 -1.03% 140.96 141.87 139.065 1,670,351
Aug 25 2020 141.06 0.40 0.28% 141.08 142.85 140.16 1,606,570
Aug 24 2020 140.66 2.58 1.87% 138.63 140.72 137.63 1,375,964
Aug 21 2020 138.08 -1.07 -0.77% 138.93 139.85 137.10 1,478,117
Aug 20 2020 139.15 0.25 0.18% 137.59 139.476 137.36 1,288,091
Aug 19 2020 138.90 -1.05 -0.75% 139.81 140.51 138.22 1,404,615
Aug 18 2020 139.95 0.29 0.21% 140.43 140.79 138.94 1,974,404
Aug 17 2020 139.66 0.70 0.5% 139.58 140.735 138.96 1,551,271
Aug 14 2020 138.96 -0.30 -0.22% 139.26 140.10 137.97 2,102,550
Aug 13 2020 139.26 -0.32 -0.23% 139.03 140.54 138.99 2,341,142
Aug 12 2020 139.58 1.48 1.07% 138.86 140.28 138.67 2,637,582
Aug 11 2020 138.10 -0.07 -0.05% 137.71 140.04 136.79 2,412,150
Aug 10 2020 138.17 0.18 0.13% 137.88 138.87 136.425 2,456,995
Aug 07 2020 137.99 1.47 1.08% 136.98 138.98 136.52 3,045,168
Aug 06 2020 136.52 1.75 1.3% 134.51 136.96 134.44 2,154,915
Aug 05 2020 134.77 -1.97 -1.44% 136.17 138.24 134.51 2,345,821
Aug 04 2020 136.74 2.28 1.7% 133.85 136.79 133.66 2,406,851
Aug 03 2020 134.46 1.55 1.17% 133.18 134.99 132.22 2,935,607
Jul 31 2020 132.91 0.02 0.02% 133.66 134.53 129.84 3,382,254
Jul 30 2020 132.89 -4.23 -3.08% 134.2693 135.50 132.27 8,403,037
Jul 29 2020 137.12 -9.53 -6.5% 139.93 148.50 135.35 5,187,873
Jul 28 2020 146.65 0.93 0.64% 145.85 147.80 145.37 2,029,630
Jul 27 2020 145.72 0.29 0.2% 145.25 146.64 144.16 1,369,796
Jul 24 2020 145.43 -1.54 -1.05% 147.58 148.00 144.90 980,837
Jul 23 2020 146.97 -0.71 -0.48% 148.37 148.97 146.28 1,047,843
Jul 22 2020 147.68 0.58 0.39% 148.20 148.20 146.74 1,080,460
Jul 21 2020 147.10 -0.35 -0.24% 147.86 149.34 146.425 1,151,923
Jul 20 2020 147.45 -0.15 -0.1% 147.58 148.31 145.655 1,242,314
Jul 17 2020 147.60 1.42 0.97% 147.26 148.40 145.81 999,788
Jul 16 2020 146.18 -2.42 -1.63% 147.34 147.85 145.38 1,199,170
Jul 15 2020 148.60 3.12 2.14% 145.94 149.30 145.76 1,665,759
Jul 14 2020 145.48 0.00 0.0% 142.68 145.59 140.86 2,516,859
Jul 13 2020 145.48 -1.69 -1.15% 147.50 149.13 145.07 1,559,696
Jul 10 2020 147.17 1.44 0.99% 146.04 147.30 144.6262 925,536
Jul 09 2020 145.73 -2.37 -1.6% 147.58 148.43 144.11 1,345,492
Jul 08 2020 148.10 1.10 0.75% 147.00 148.22 146.27 1,287,820
Jul 07 2020 147.00 -3.73 -2.47% 149.98 150.99 146.71 1,294,374
Jul 06 2020 150.73 0.19 0.13% 152.44 152.66 150.06 1,465,935
Jul 03 2020 150.54 0.00 +0.00% 150.81 152.13 149.00 0
Jul 02 2020 150.54 1.43 0.96% 150.81 152.13 149.00 1,216,428
Jul 01 2020 149.11 0.22 0.15% 149.22 150.45 148.63 1,309,214
Jun 30 2020 148.89 2.51 1.71% 147.45 149.57 146.095 1,510,790
Jun 29 2020 146.38 1.66 1.15% 146.26 147.90 144.23 974,422
Jun 26 2020 144.72 -2.73 -1.85% 147.26 147.45 143.91 1,993,641
Jun 25 2020 147.45 2.61 1.8% 144.50 147.71 143.84 1,140,118


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.