ADP

Automatic Data Processing Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 212.98 06:05:38
Open Price Low Price High Price Close Price Prev Close
212.98
more quote information »

ADP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week205.56213.05202.2511207.681,237,4837.423.61%
1 Month196.88213.05196.10202.931,256,24416.108.18%
3 Months205.74217.15196.10206.631,460,5647.243.52%
6 Months192.0145217.15184.85201.121,507,57020.9710.92%
1 Year148.10217.15144.585185.441,689,70064.8843.81%
3 Years143.76217.15103.1101160.401,936,34969.2248.15%
5 Years88.12217.1585.48139.852,070,124124.86141.69%

ADP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 212.98 4.46 2.14% 209.89 213.05 209.14 1,746,254
Oct 14 2021 208.52 3.33 1.62% 206.36 208.95 206.21 1,361,918
Oct 13 2021 205.19 1.35 0.66% 205.17 205.76 202.2511 1,129,829
Oct 12 2021 203.84 0.09 0.04% 204.07 204.64 203.01 1,132,587
Oct 11 2021 203.75 -2.41 -1.17% 205.56 205.76 203.63 816,829
Oct 08 2021 206.16 -1.41 -0.68% 207.92 208.22 205.94 1,002,516
Oct 07 2021 207.57 2.58 1.26% 206.52 208.81 206.03 1,439,607
Oct 06 2021 204.99 1.23 0.6% 202.33 205.21 202.14 1,486,064
Oct 05 2021 203.76 3.79 1.9% 200.07 204.71 199.3296 1,038,985
Oct 04 2021 199.97 -2.03 -1.0% 200.39 202.67 199.21 1,451,541
Oct 01 2021 202.00 2.08 1.04% 200.51 203.22 197.012 1,379,037
Sep 30 2021 199.92 0.34 0.17% 200.47 204.34 199.71 1,740,501
Sep 29 2021 199.58 2.30 1.17% 198.01 200.70 197.88 1,001,482
Sep 28 2021 197.28 -4.44 -2.2% 199.79 200.51 196.78 1,244,951
Sep 27 2021 201.72 -0.50 -0.25% 201.54 203.17 201.13 1,357,464
Sep 24 2021 202.22 0.83 0.41% 200.95 202.89 200.72 884,143
Sep 23 2021 201.39 3.08 1.55% 198.85 202.46 198.52 1,041,248
Sep 22 2021 198.31 1.26 0.64% 198.14 199.00 196.79 968,446
Sep 21 2021 197.05 -1.76 -0.89% 199.25 199.39 196.35 985,542
Sep 20 2021 198.81 0.14 0.07% 196.88 199.53 196.10 1,915,938
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:20211018 10:20:58