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 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:
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 | ||
 | |||||
| ADP Historical Price Range | |||||
| 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 |
|
| 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 |
| 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 |
| 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 |
