Historical Stock Price
ADP historical stock prices picture
Automatic Data Processing (ADP) has the following price history information. Looking back at ADP historical stock prices for the last five trading days, on September 15, 2020, ADP opened at $137.09, traded as high as $138.10 and as low as $136.15, and closed at $136.97. Trading volume was a total of 2.03M shares. On September 16, 2020, ADP opened at $137.62, traded as high as $140.14 and as low as $137.16, and closed at $137.71. Trading volume was a total of 1.51M shares. On September 17, 2020, ADP opened at $134.77, traded as high as $137.97 and as low as $134.20, and closed at $137.87. Trading volume was a total of 1.58M shares. On September 18, 2020, ADP opened at $137.77, traded as high as $137.88 and as low as $133.87, and closed at $135.09. Trading volume was a total of 3.15M shares. On September 21, 2020, ADP opened at $132.21, traded as high as $132.79 and as low as $129.11, and closed at $131.03. Trading volume was a total of 2.03M shares.

ADP Historical Stock Prices By Date:

ADP historical cagr picture

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: 09/22/2010
End date: 09/21/2020
Start price/share: $36.80
End price/share: $131.03
Starting shares: 271.74
Ending shares: 347.50
Dividends reinvested/share: $21.66
Total return: 355.33%
Average Annual Total Return: 16.36%
Starting investment: $10,000.00
Ending investment: $45,540.49
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/22/2010
End date: 09/21/2020
Start price/share: $36.80
End price/share: $131.03
Dividends collected/share: $21.66
Total return: 314.93%
Average Annual Total Return: 15.28%
Starting investment: $10,000.00
Ending investment: $41,483.75
Years: 10.01
Date Open High Low Close Volume
09/15/2020 $137.09 $138.10 $136.15 $136.97 2.03M
09/16/2020 $137.62 $140.14 $137.16 $137.71 1.51M
09/17/2020 $134.77 $137.97 $134.20 $137.87 1.58M
09/18/2020 $137.77 $137.88 $133.87 $135.09 3.15M
09/21/2020 $132.21 $132.79 $129.11 $131.03 2.03M
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.
Date Close
09/15/2020$136.97
09/16/2020$137.71
09/17/2020$137.87
09/18/2020$135.09
09/21/2020$131.03
ADP is categorized under the Technology sector; below are some other companies in the same sector:

ADSK Historical Stock Prices
ADTN Historical Stock Prices
ADVS Historical Stock Prices
AEHR Historical Stock Prices
AEIS Historical Stock Prices
AEY Historical Stock Prices
AFOP Historical Stock Prices
AGYS Historical Stock Prices
AH Historical Stock Prices
AIRG Historical Stock Prices

Also explore: ADP shares outstanding history


ADP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.