ADP
Automatic Data Processing
$161.85
0.72 (0.45%)
ADP Stock Quote Delayed 15 Minutes
| Historical Data for ADP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 162.12 | 163.04 | 161.16 | 911,800 | 161.85 | 0.72 0.45% |
| 05/23/19 | 161.74 | 162.30 | 160.12 | 1,453,811 | 161.13 | -2.24 -1.37% |
| 05/22/19 | 162.68 | 164.03 | 162.23 | 1,098,334 | 163.37 | 0.37 0.23% |
| 05/21/19 | 162.44 | 163.54 | 161.50 | 1,171,760 | 163.00 | 1.66 1.03% |
| 05/20/19 | 160.10 | 162.75 | 160.10 | 1,593,411 | 161.34 | -0.38 -0.23% |
| 05/17/19 | 160.39 | 162.08 | 159.85 | 2,101,100 | 161.72 | 0.19 0.12% |
| 05/16/19 | 159.25 | 162.45 | 158.73 | 2,243,751 | 161.53 | 2.16 1.36% |
| 05/15/19 | 157.67 | 159.77 | 157.10 | 2,042,157 | 159.37 | 0.86 0.54% |
| 05/14/19 | 157.56 | 159.81 | 157.35 | 1,835,814 | 158.51 | 1.25 0.79% |
| 05/13/19 | 158.41 | 159.73 | 157.00 | 1,898,953 | 157.26 | -3.77 -2.34% |
| 05/10/19 | 159.87 | 161.40 | 157.91 | 1,661,400 | 161.03 | 0.46 0.29% |
| 05/09/19 | 158.00 | 161.02 | 157.78 | 1,604,764 | 160.57 | 1.38 0.87% |
| 05/08/19 | 158.00 | 159.98 | 157.57 | 1,410,248 | 159.19 | 0.84 0.53% |
| 05/07/19 | 158.16 | 160.95 | 157.34 | 2,132,267 | 158.35 | -1.90 -1.19% |
| 05/06/19 | 157.38 | 160.69 | 157.38 | 1,328,166 | 160.25 | 0.06 0.04% |
| 05/03/19 | 159.69 | 160.63 | 158.51 | 1,431,500 | 160.19 | 1.77 1.12% |
| 05/02/19 | 157.46 | 159.18 | 155.80 | 2,178,135 | 158.42 | 0.94 0.60% |
| 05/01/19 | 161.00 | 161.20 | 154.71 | 3,333,956 | 157.48 | -6.91 -4.20% |
| 04/30/19 | 163.28 | 164.56 | 161.01 | 2,006,559 | 164.39 | 1.40 0.86% |
| 04/29/19 | 163.86 | 164.25 | 162.58 | 1,270,188 | 162.99 | -0.71 -0.43% |
| 04/26/19 | 164.43 | 164.43 | 162.69 | 911,900 | 163.70 | -0.16 -0.10% |
| 04/25/19 | 162.68 | 164.17 | 161.49 | 1,406,373 | 163.86 | 0.36 0.22% |
| 04/24/19 | 165.24 | 165.50 | 163.48 | 1,770,917 | 163.50 | -1.54 -0.93% |
| 04/23/19 | 162.01 | 165.13 | 161.81 | 1,467,296 | 165.04 | 3.13 1.93% |
| 04/22/19 | 161.65 | 162.40 | 161.34 | 813,873 | 161.91 | -0.53 -0.33% |
| 04/18/19 | 163.73 | 163.73 | 162.08 | 1,423,800 | 162.44 | -0.41 -0.25% |
| 04/17/19 | 162.53 | 162.97 | 161.55 | 1,098,030 | 162.85 | 0.71 0.44% |
| 04/16/19 | 164.41 | 164.41 | 161.53 | 1,080,839 | 162.14 | -1.54 -0.94% |
| 04/15/19 | 163.03 | 163.86 | 162.61 | 987,124 | 163.68 | 0.37 0.23% |
| 04/12/19 | 162.16 | 163.38 | 160.94 | 1,014,200 | 163.31 | 1.64 1.01% |
| 04/11/19 | 161.03 | 161.76 | 160.42 | 1,525,973 | 161.67 | 1.25 0.78% |
| 04/10/19 | 160.13 | 160.82 | 159.67 | 998,916 | 160.42 | 0.74 0.46% |
| 04/09/19 | 159.83 | 160.66 | 159.13 | 1,238,609 | 159.68 | -0.78 -0.49% |
| 04/08/19 | 159.95 | 160.60 | 158.88 | 952,102 | 160.46 | 0.12 0.07% |
| 04/05/19 | 160.07 | 160.42 | 159.15 | 1,497,700 | 160.34 | 1.00 0.63% |
| 04/04/19 | 161.37 | 161.37 | 158.18 | 1,682,375 | 159.34 | -1.76 -1.09% |
| 04/03/19 | 162.45 | 162.45 | 160.49 | 1,374,701 | 161.10 | -0.34 -0.21% |
| 04/02/19 | 162.54 | 162.71 | 160.83 | 987,838 | 161.44 | -0.63 -0.39% |
| 04/01/19 | 161.20 | 162.32 | 159.98 | 2,537,634 | 162.07 | 2.33 1.46% |
| 03/29/19 | 159.49 | 159.91 | 158.61 | 2,333,900 | 159.74 | 1.37 0.87% |
| 03/28/19 | 157.03 | 158.53 | 156.88 | 1,412,351 | 158.37 | 1.58 1.01% |
| 03/27/19 | 156.42 | 157.26 | 154.99 | 1,465,682 | 156.79 | 0.59 0.38% |
| 03/26/19 | 155.11 | 156.27 | 154.24 | 1,473,904 | 156.20 | 2.45 1.59% |
| 03/25/19 | 153.48 | 154.21 | 152.76 | 1,235,203 | 153.75 | -0.06 -0.04% |
| 03/22/19 | 154.93 | 155.30 | 153.65 | 1,659,700 | 153.81 | -1.53 -0.98% |
| 03/21/19 | 153.44 | 156.04 | 153.44 | 1,848,253 | 155.34 | 1.32 0.86% |
| 03/20/19 | 154.43 | 154.99 | 153.50 | 1,974,925 | 154.02 | -0.61 -0.39% |
| 03/19/19 | 155.00 | 155.18 | 153.82 | 1,439,817 | 154.63 | -0.06 -0.04% |
| 03/18/19 | 155.31 | 155.80 | 154.04 | 1,590,687 | 154.69 | -0.62 -0.40% |
| 03/15/19 | 153.01 | 155.36 | 152.66 | 5,612,200 | 155.31 | 1.80 1.17% |
| 03/14/19 | 153.34 | 153.67 | 152.27 | 1,840,866 | 153.51 | 0.67 0.44% |
| 03/13/19 | 152.71 | 153.98 | 152.21 | 1,539,349 | 152.84 | 0.85 0.56% |
| 03/12/19 | 151.75 | 152.81 | 151.10 | 1,796,620 | 151.99 | 0.90 0.60% |
| 03/11/19 | 149.88 | 151.19 | 149.03 | 1,817,145 | 151.09 | 1.85 1.24% |
| 03/08/19 | 149.01 | 149.58 | 148.15 | 1,928,000 | 149.24 | -1.18 -0.78% |
| 03/07/19 | 151.35 | 151.98 | 150.12 | 2,915,273 | 150.42 | -2.11 -1.38% |
| 03/06/19 | 152.47 | 153.32 | 152.17 | 1,643,040 | 152.53 | -0.13 -0.09% |
| 03/05/19 | 153.45 | 153.60 | 152.35 | 2,914,038 | 152.66 | -0.60 -0.39% |
| Download Data To Spreadsheet | ||||||
ADP Stock Predictions, Articles, and Automatic Data Processing News
Automatic Data Processing Leads 5 Dividend Stocks Boosting Payouts
Five notable dividend stocks recently raised their payouts, including Automatic Data Processing (ADP). Here's what you need to know about each.
How to Play the Benefits of Tax Reform
Tax reform has been great for the market, but it will also affect revenue growth as folks spend more of what they earn. That’s a heck of an anticipated one-two punch, and we’re already seeing it resonate.
3 Big Stock Charts for Wednesday: Adobe Systems Incorporated, Automatic Data Processing and Activision Blizzard, Inc.
Adobe (ADBE), Automatic Data Processing (ADP) and Activision (ATVI) are all moving higher against the grain of seasonal weakness for the technology sector.
Automatic Data Processing Leads 7 Dividend Stocks Boosting Payouts
Seven notable dividend stocks recently raised their payouts, including Automatic Data Processing (ADP). Here's what you need to know about each.
3 Big Stock Charts for Friday: Amazon.com, Inc. (AMZN), Automatic Data Processing (ADP) and Citrix Systems, Inc. (CTXS)
Automatic Data Processing (ADP), Amazon (AMZN) and Citrix Systems (CTXS) are giving traders strong technical signals of where the next moves are going to take each stock.
Activist Investor Bill Ackman Sets His Sights On Automatic Data Processing (ADP)
Bill Ackman, an activists investor, is looking to take control of Automatic Data Processing (ADP) and replace is current CEO.
3 Big Stock Charts for Tuesday: Netflix, Inc. (NFLX), United States Oil Fund LP (ETF) (USO) and Automatic Data Processing (ADP)
Netflix (NFLX), Automatic Data Processing (ADP) and the United States Oil Fund (USO) are indicating they are ready to exhibit short-term strength.
Automatic Data Processing (ADP) Stock Is a Trader’s Dream Right Now
Automatic Data Processing has been battered in the weeks following its earnings, and ADP stock now offers an enticing risk-to-reward setup.
3 Big Stock Charts for Monday: Alibaba Group Holding Ltd (BABA), Exxon Mobil Corporation (XOM) and Automatic Data Processing (ADP)
Alibiaba (BABA) and Automatic Data Processing (ADP) shares are setting for a breakout, while Exxon Mobil (XOM) stock continues to breakdown.
Why Pitney Bowes Inc. (PBI), Sprint Corp (S) and Automatic Data Processing (ADP) Are 3 of Today’s Worst Stocks
Automatic Data Processing (ADP), Pitney Bowes (PBI) and Sprint (S) couldn't win for losing on Wednesday, though for understandable reasons.
5 IT Services Stocks to Buy Now
This week, 5 IT Services stocks are improving their overall ratings on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
82 Trades to Make During the Final Days of 2016
It pays to stay on top of the latest profit opportunities and today's post contains my latest Portfolio Grader ratings to get started
4 IT Services Stocks to Buy Now
This week, 4 IT Services stocks are improving their overall ratings on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
