ADP

Automatic Data Processing Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Automatic Data Processing Inc ADP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.81 0.49% 165.34 20:00:00
Open Price Low Price High Price Close Price Prev Close
162.70 162.58 172.87 165.67 164.53
more quote information »

ADP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week162.04172.87159.81162.911,983,3513.302.04%
1 Month175.60176.57159.31166.121,867,377-10.26-5.84%
3 Months167.88179.46159.31170.251,658,904-2.54-1.51%
6 Months145.25179.46127.31151.811,985,21720.0913.83%
1 Year175.19182.32103.1101148.622,207,351-9.85-5.62%
3 Years122.02182.32103.1101146.592,021,37443.3235.5%
5 Years80.98182.3278.98127.932,056,78684.36104.17%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2021 165.67 1.14 0.69% 162.70 172.87 162.58 3,534,993
Jan 26 2021 164.53 0.85 0.52% 164.35 165.83 163.01 2,862,150
Jan 25 2021 163.68 1.70 1.05% 161.36 164.07 160.83 1,850,442
Jan 22 2021 161.98 0.95 0.59% 161.15 162.44 159.81 1,895,129
Jan 21 2021 161.03 -1.32 -0.81% 162.20 162.35 160.10 1,867,149
Jan 20 2021 162.35 0.37 0.23% 162.04 162.83 160.62 1,441,887
Jan 19 2021 161.98 0.86 0.53% 161.13 162.22 160.14 1,702,811
Jan 15 2021 161.12 -0.79 -0.49% 161.63 161.71 159.31 2,885,023
Jan 14 2021 161.91 -2.75 -1.67% 164.68 165.00 161.50 2,591,032
Jan 13 2021 164.66 -4.40 -2.6% 162.00 165.685 161.00 3,146,434
Jan 12 2021 169.06 0.55 0.33% 168.65 169.54 167.02 1,636,632
Jan 11 2021 168.51 -2.54 -1.48% 170.52 171.58 168.12 1,235,914
Jan 08 2021 171.05 2.20 1.3% 168.97 172.38 168.31 2,638,682
Jan 07 2021 168.85 0.95 0.57% 168.06 169.95 167.44 1,566,564
Jan 06 2021 167.90 -0.59 -0.35% 166.13 169.44 166.0325 1,645,064
Jan 05 2021 168.49 -0.47 -0.28% 168.68 170.1783 167.37 1,491,552
Jan 04 2021 168.96 -7.24 -4.11% 175.97 176.57 167.73 2,266,738
Dec 31 2020 176.20 2.39 1.38% 174.14 176.45 173.33 1,142,653
Dec 30 2020 173.81 -1.06 -0.61% 175.60 176.25 173.32 787,462
Dec 29 2020 174.87 -1.74 -0.99% 177.54 177.81 174.57 797,058
Dec 28 2020 176.61 0.05 0.03% 177.55 178.16 176.47 770,550
See More Historical Prices ยป
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.

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

P: V: D:20210128 05:49:41