ADP

Automatic Data Processing Historical Data

ADP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 230.28 -0.19 -0.08% 230.24 230.88 227.6869 1,952,518
Sep 22 2022 230.47 0.05 0.02% 229.85 232.49 228.85 1,628,253
Sep 21 2022 230.42 -3.12 -1.34% 235.21 237.09 230.34 1,430,494
Sep 20 2022 233.54 -2.18 -0.92% 234.47 234.69 231.63 1,746,624
Sep 19 2022 235.72 2.08 0.89% 230.85 235.82 230.81 1,471,674
Sep 16 2022 233.64 2.93 1.27% 229.92 234.28 228.24 2,689,922
Sep 15 2022 230.71 -3.77 -1.61% 233.55 234.76 229.59 2,096,453
Sep 14 2022 234.48 -0.58 -0.25% 236.00 236.71 232.64 2,532,237
Sep 13 2022 235.06 -8.89 -3.64% 239.94 241.10 234.22 2,602,611
Sep 12 2022 243.95 -0.35 -0.14% 245.08 245.75 243.31 1,651,178
Sep 09 2022 244.30 2.36 0.98% 243.17 245.08 241.11 2,075,726
Sep 08 2022 241.94 0.22 0.09% 236.69 242.07 235.78 1,702,683
Sep 07 2022 241.72 3.58 1.5% 237.07 242.30 236.76 2,055,432
Sep 06 2022 238.14 -0.34 -0.14% 238.39 240.43 236.7317 2,179,099
Sep 05 2022 238.48 0.00 +0.00% 245.28 247.00 237.09 0
Sep 02 2022 238.48 -7.48 -3.04% 245.28 247.00 237.09 2,449,064
Sep 01 2022 245.96 1.55 0.63% 243.09 246.10 242.13 1,297,822
Aug 31 2022 244.41 -1.18 -0.48% 248.17 248.35 243.56 2,086,879
Aug 30 2022 245.59 -3.29 -1.32% 248.78 248.90 244.13 1,254,369
Aug 29 2022 248.88 -1.60 -0.64% 248.11 250.9182 247.53 1,177,905
Aug 26 2022 250.48 -7.73 -2.99% 258.50 258.78 250.20 1,718,778
Aug 25 2022 258.21 2.07 0.81% 256.68 258.36 255.75 942,639
Aug 24 2022 256.14 0.37 0.14% 256.19 257.34 255.2501 864,287
Aug 23 2022 255.77 -0.61 -0.24% 256.15 256.8086 255.0001 1,052,487
Aug 22 2022 256.38 -3.44 -1.32% 259.00 259.40 255.445 1,373,389
Aug 19 2022 259.82 -1.12 -0.43% 259.30 260.35 258.70 2,210,072
Aug 18 2022 260.94 0.25 0.1% 260.37 261.59 259.55 1,048,928
Aug 17 2022 260.69 0.65 0.25% 258.46 261.54 257.93 1,186,608
Aug 16 2022 260.04 0.33 0.13% 258.23 260.65 257.72 1,100,908
Aug 15 2022 259.71 2.93 1.14% 255.07 259.915 255.04 1,069,024
Aug 12 2022 256.78 6.55 2.62% 251.80 257.16 251.00 1,258,362
Aug 11 2022 250.23 -2.24 -0.89% 253.63 253.63 250.23 1,577,820
Aug 10 2022 252.47 2.67 1.07% 254.95 255.00 251.01 1,608,894
Aug 09 2022 249.80 1.19 0.48% 248.74 251.57 247.36 1,070,407
Aug 08 2022 248.61 1.41 0.57% 249.62 251.38 247.27 1,093,954
Aug 05 2022 247.20 3.21 1.32% 241.08 247.44 241.19 1,168,852
Aug 04 2022 243.99 -0.33 -0.14% 244.69 244.99 242.29 1,195,377
Aug 03 2022 244.32 3.70 1.54% 241.23 244.8677 240.1939 1,248,777
Aug 02 2022 240.62 -0.70 -0.29% 241.76 242.585 238.70 1,127,330
Aug 01 2022 241.32 0.20 0.08% 240.11 242.51 239.56 1,214,394
Jul 29 2022 241.12 1.64 0.68% 239.76 242.04 237.81 1,815,422
Jul 28 2022 239.48 5.44 2.32% 235.00 240.27 233.025 1,834,702
Jul 27 2022 234.04 16.13 7.4% 218.92 234.69 218.59 2,881,254
Jul 26 2022 217.91 -0.47 -0.22% 217.22 220.00 216.36 1,558,545
Jul 25 2022 218.38 -1.96 -0.89% 221.00 221.215 216.85 872,662
Jul 22 2022 220.34 2.25 1.03% 219.11 222.37 218.77 1,647,795
Jul 21 2022 218.09 2.04 0.94% 215.74 218.38 214.72 2,369,018
Jul 20 2022 216.05 -2.90 -1.32% 218.46 219.055 214.65 2,229,614
Jul 19 2022 218.95 7.64 3.62% 214.25 219.39 213.22 1,702,575
Jul 18 2022 211.31 -2.82 -1.32% 214.28 215.61 210.50 1,236,984
Jul 15 2022 214.13 2.93 1.39% 213.75 215.03 212.98 1,139,549
Jul 14 2022 211.20 0.13 0.06% 208.61 211.79 206.865 954,184
Jul 13 2022 211.07 -1.22 -0.57% 209.07 213.05 208.10 1,078,986
Jul 12 2022 212.29 -2.60 -1.21% 215.76 217.26 211.30 1,262,600
Jul 11 2022 214.89 -2.38 -1.1% 216.95 217.43 214.25 1,139,594
Jul 08 2022 217.27 0.75 0.35% 215.10 217.85 214.71 1,153,316
Jul 07 2022 216.52 -0.74 -0.34% 217.35 218.32 215.74 1,710,083
Jul 06 2022 217.26 4.78 2.25% 213.97 218.85 213.38 1,351,281
Jul 05 2022 212.48 -0.75 -0.35% 212.59 212.59 205.61 1,455,564
Jul 04 2022 213.23 0.00 +0.00% 209.94 213.52 209.10 0
Jul 01 2022 213.23 3.19 1.52% 209.94 213.52 209.10 1,556,235
Jun 30 2022 210.04 -2.15 -1.01% 210.33 213.045 209.18 2,226,714
Jun 29 2022 212.19 -1.87 -0.87% 214.12 215.73 210.17 1,614,589
Jun 28 2022 214.06 -4.25 -1.95% 218.72 220.3975 213.91 1,412,781


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.

Log in to InvestorsHub
Register Now