Automatic Data Processing Inc Historical Data - ADP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Automatic Data Processing Inc (ADP)
Automatic Data Processing Inc (ADP) Historical

Automatic Data Processing Inc (ADP)

229.70

0.55

(0.24%)

Closed May 13 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715631960	230.55	1.15	0.50	228.9	230.55	228.5	179
1715372820	229.4	2.7	1.19	228.25	229.4	227.1	623
1715286420	226.7	-0.3	-0.13	225.25	226.7	225.15	170
1715200020	227	-0.75	-0.33	229	229	224.8	177
1715113620	227.75	2.95	1.31	224.7	227.75	224.55	198
1715027220	224.8	0.75	0.33	224.7	225.5	224	378
1714768020	224.05	-3.15	-1.39	226.75	226.75	222.6	535
1714681560	227.2	-0.6	-0.26	232.2	235.1	225.3	397
1714508820	227.8	0.55	0.24	228.4	228.55	226.6	177
1714422420	227.25	-1.8	-0.79	228.85	229.25	227	605
1714163220	229.05	-0.95	-0.41	230.55	230.75	227.2	456
1714076820	230	-0.2	-0.09	231.7	232.45	230	248
1713990420	230.2	-1.05	-0.45	232.5	232.5	229	554
1713903960	231.25	-0.8	-0.34	231.05	232.35	230.4	211
1713817560	232.05	3.75	1.64	228.95	232.05	228.95	224
1713558420	228.3	0.85	0.37	225.55	228.55	225.55	276
1713472020	227.45	-0.2	-0.09	227.45	229.1	227.45	99
1713385620	227.65	-1.85	-0.81	229	230.65	227.4	280
1713299220	229.5	-0.9	-0.39	230.65	231.15	228.45	253
1713212820	230.4	1.45	0.63	228.85	232.5	228.85	201
1712953620	228.95	0.55	0.24	228.8	230.1	227.65	391
1712867220	228.4	0.4	0.18	228.15	229.3	228.05	208
1712780760	228	-1.5	-0.65	230	231.1	227.95	387
1712694360	229.5	2.25	0.99	226.65	229.5	226.6	302
1712607960	227.25	0.9	0.40	226.6	227.25	225	560
1712348820	226.35	1.35	0.60	222.65	226.85	222.65	348
1712262360	225	-1.95	-0.86	227.2	227.55	225	304
1712175960	226.95	-3.3	-1.43	230.2	230.45	226.95	365
1712089560	230.25	-0.8	-0.35	229.8	230.35	222.45	877
1711661160	231.05	1.75	0.76	229.8	232.05	229.4	896
1711574820	229.3	3.2	1.42	226.2	230.1	226.2	175
1711488360	226.1	0.45	0.20	225.45	226.1	225	221
1711401960	225.65	-3.85	-1.68	229	229.05	225	205
1711142760	229.5	-0.6	-0.26	229.65	230.9	228.7	93
1711056360	230.1	3.55	1.57	227.7	230.5	227.7	322
1710969960	226.55	2.65	1.18	224.7	227.15	224.7	643
1710883560	223.9	1.1	0.49	222.55	223.95	222.55	184
1710797160	222.8	1.5	0.68	222.7	224.6	222.4	510
1710537960	221.3	-2.9	-1.29	223.8	224.15	220	627
1710451620	224.2	1.1	0.49	223.75	224.45	223.25	343
1710365160	223.1	-1.15	-0.51	223.9	224.7	222.3	645
1710278760	224.25	0.65	0.29	223.9	225.05	223	649
1710192420	223.6	2	0.90	222.1	223.7	220.55	491
1709933160	221.6	-1.45	-0.65	222.6	223.9	220.55	328
1709846760	223.05	-0.4	-0.18	220.7	225	220.7	260
1709760360	223.45	-1.15	-0.51	224.4	226.1	223.45	590
1709673960	224.6	-0.65	-0.29	225.45	227.75	223.45	206
1709587560	225.25	-5	-2.17	229.75	231.05	224.5	457
1709328360	230.25	-2	-0.86	233.5	233.5	229.4	397
1709241960	232.25	0.2	0.09	232.7	233.45	230.85	278
1709155560	232.05	0.9	0.39	231.95	232.65	230.65	434
1709069220	231.15	-3.4	-1.45	232.8	234.3	230.4	350
1708982760	234.55	-2.45	-1.03	235.35	237.3	234.1	251
1708723560	237	1.45	0.62	234.5	237	234.5	174
1708637220	235.55	2.2	0.94	234.65	236.05	233.15	343
1708550820	233.35	-1.35	-0.58	233.15	234.45	232.85	91
1708464420	234.7	0.55	0.23	233.15	234.95	233.05	99
1708377960	234.15	-1.7	-0.72	234.5	235.7	233.9	241
1708118760	235.85	1.3	0.55	233.85	235.85	233.3	381
1708032420	234.55	1.7	0.73	234	234.75	233.2	245
1707946020	232.85	0.95	0.41	233.4	234.05	232.6	184

Automatic Data Processing

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions