Historical Stock Price
| Home |
| Free Dividend Report |
| ADP Dividend History |
| ADP Historical Stock Prices |
| Preferred Stock Newsletter |
| ADP Options Chain |
| ADP Message Board |
Automatic Data Processing (ADP) has the following price history information. Looking back at ADP historical stock prices for the last five trading days, on May 16, 2022, ADP opened at $208.62, traded as high as $209.92 and as low as $205.76, and closed at $208.60. Trading volume was a total of 1.94M shares. On May 17, 2022, ADP opened at $211.80, traded as high as $215.58 and as low as $210.86, and closed at $214.96. Trading volume was a total of 1.84M shares. On May 18, 2022, ADP opened at $213.48, traded as high as $213.58 and as low as $207.80, and closed at $208.50. Trading volume was a total of 1.63M shares. On May 19, 2022, ADP opened at $208.08, traded as high as $209.55 and as low as $205.54, and closed at $206.85. Trading volume was a total of 1.62M shares. On May 20, 2022, ADP opened at $208.86, traded as high as $209.87 and as low as $203.63, and closed at $208.64. Trading volume was a total of 2.65M shares.
ADP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Automatic Data Processing shares, starting with a $10,000 purchase of ADP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/24/2012 | ||
| End date: | 05/20/2022 | ||
| Start price/share: | $46.66 | ||
| End price/share: | $208.64 | ||
| Starting shares: | 214.32 | ||
| Ending shares: | 270.10 | ||
| Dividends reinvested/share: | $25.51 | ||
| Total return: | 463.53% | ||
| Average Annual Total Return: | 18.89% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $56,369.15 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/24/2012 | ||
| End date: | 05/20/2022 | ||
| Start price/share: | $46.66 | ||
| End price/share: | $208.64 | ||
| Dividends collected/share: | $25.51 | ||
| Total return: | 401.82% | ||
| Average Annual Total Return: | 17.51% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $50,160.78 | ||
| Years: | 9.99 | ||
 | |||||
| ADP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/16/2022 | $208.62 | $209.92 | $205.76 | $208.60 | 1.94M |
| 05/17/2022 | $211.80 | $215.58 | $210.86 | $214.96 | 1.84M |
| 05/18/2022 | $213.48 | $213.58 | $207.80 | $208.50 | 1.63M |
| 05/19/2022 | $208.08 | $209.55 | $205.54 | $206.85 | 1.62M |
| 05/20/2022 | $208.86 | $209.87 | $203.63 | $208.64 | 2.65M |
|
| About Automatic Data Processing |
| Automatic Data Processing is a provider of cloud-based human capital management (HCM) solutions to employers, providing solutions to businesses of various sizes. Co.'s business segments are: Employer Services, which provides a range of technology-based HCM solutions, including payroll services, benefits administration, talent management, human resources management, workforce management, compliance services, insurance services and retirement services; and Professional Employer Organization, which provides clients with employment administration outsourcing solutions through a relationship in which employees who work for a client are co-employed by Co. and the client. |
| ADP Historical Closing Prices | |
| Date | Close |
| 05/16/2022 | $208.60 |
| 05/17/2022 | $214.96 |
| 05/18/2022 | $208.50 |
| 05/19/2022 | $206.85 |
| 05/20/2022 | $208.64 |
| Technology Historical Prices |
| ADP is categorized under the Technology sector; below are some other companies in the same sector:
ADSK Historical Stock Prices Also explore: ADP shares outstanding history
|
Free ADP Email Alerts:
