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 22, 2023, ADP opened at $216.86, traded as high as $217.40 and as low as $215.21, and closed at $216.53. Trading volume was a total of 1.52M shares. On May 23, 2023, ADP opened at $216.00, traded as high as $216.50 and as low as $215.04, and closed at $215.55. Trading volume was a total of 1.94M shares. On May 24, 2023, ADP opened at $215.73, traded as high as $215.99 and as low as $213.91, and closed at $214.00. Trading volume was a total of 1.43M shares. On May 25, 2023, ADP opened at $211.81, traded as high as $212.10 and as low as $208.81, and closed at $210.40. Trading volume was a total of 2.07M shares. On May 26, 2023, ADP opened at $211.41, traded as high as $212.96 and as low as $209.92, and closed at $212.48. Trading volume was a total of 2.14M 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: | 05/29/2013 | ||
| End date: | 05/26/2023 | ||
| Start price/share: | $61.26 | ||
| End price/share: | $212.48 | ||
| Starting shares: | 163.24 | ||
| Ending shares: | 203.84 | ||
| Dividends reinvested/share: | $28.63 | ||
| Total return: | 333.13% | ||
| Average Annual Total Return: | 15.79% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $43,304.81 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/29/2013 | ||
| End date: | 05/26/2023 | ||
| Start price/share: | $61.26 | ||
| End price/share: | $212.48 | ||
| Dividends collected/share: | $28.63 | ||
| Total return: | 293.58% | ||
| Average Annual Total Return: | 14.69% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $39,363.39 | ||
| Years: | 10.00 | ||
 | |||||
| ADP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/22/2023 | $216.86 | $217.40 | $215.21 | $216.53 | 1.52M |
| 05/23/2023 | $216.00 | $216.50 | $215.04 | $215.55 | 1.94M |
| 05/24/2023 | $215.73 | $215.99 | $213.91 | $214.00 | 1.43M |
| 05/25/2023 | $211.81 | $212.10 | $208.81 | $210.40 | 2.07M |
| 05/26/2023 | $211.41 | $212.96 | $209.92 | $212.48 | 2.14M |
|
| About Automatic Data Processing |
| Automatic Data Processing is a provider of cloud-based human capital management (HCM) solutions. Co. classifies its operations into the following two reportable segments: Employer Services segment, 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 segment, 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 |
| 05/22/2023 | $216.53 |
| 05/23/2023 | $215.55 |
| 05/24/2023 | $214.00 |
| 05/25/2023 | $210.40 |
| 05/26/2023 | $212.48 |
| 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:
