NASDAQ, ADP End of Day and Historical Stock Data [Automatic Data Processing]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADP:

22 Aug 25 16:58

LAST: 308.0	CHANGE: 3.01	OPEN: 306.5	HIGH: 308.9	ASK: 101.0	VOLUME: 1.12M
LAST: 308.0	CHG(%): 0.99	PREV: 304.9	LOW: 303.4	BID: 27.7

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	306.5	308.9	303.4	308.0	1.15M
21 Aug 25	308.5	309.0	304.0	304.9	1.46M
20 Aug 25	306.8	310.1	305.7	309.0	1.44M
19 Aug 25	302.6	306.7	302.3	305.7	1.23M
18 Aug 25	302.0	303.2	301.1	302.7	1.16M
15 Aug 25	301.3	304.0	300.1	301.8	1.36M
14 Aug 25	305.0	305.0	301.4	301.7	1.07M
13 Aug 25	299.9	305.1	299.7	305.0	2.35M
12 Aug 25	303.5	304.2	299.0	299.6	1.28M
11 Aug 25	304.8	306.9	302.5	303.7	1.27M

COMPANY PROFILE

Name:
About:	Automatic Data Processing, Inc., incorporated in Delaware in 1961 (together with its subsidiaries ?ADP? or the ?Company?), is one of the world?s largest providers of business outsourcing solutions. Leveraging more than 55 years of experience, ADP offers a wide range of HR, payroll, tax and benefits administration solutions from a single source. ADP is also a leading provider of integrated computing solutions to automotive, heavy truck, motorcycle, marine and recreational vehicle dealers throughout the world. For financial information by segment and by geographic area, see Note 19 of the ?Notes to Consolidated Financial Statements? contained in this Form 10-K. The Company?s Annual Reports on Form 10-K, Quarterly Reports on Form 10-Q, Current Reports on Form 8-K and all amendments to those reports, the Proxy Statement for its Annual Meeting of Stockholders and its Annual Report to Stockholders are made available, free of charge, on its website at www.adp. ...
Sector:	Technology
Industry:	EDP Services
CIK:	0008670

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 21, 2008

Purchase Intraday History
for this symbol from Oct 21, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	31.65
PEG Ratio:	2.93
EPS Ratio:	9.77
DivYield:	1.94
PtB:	21.46
PtS:	4.21
EBITDA:	2.72B
Shares:	405.92M
Market Cap:	125.004B
52wk range:	267.25 - 329.93

TECHNICALS

MA5:	306.06
MA20:	304.56
MA50:	305.06
MA200:	303.82
STO9:	73.46
RSI14:	57.41
WPR14:	-11.26
MTM14:	8.51
ROC14:	0.03
Week High:	310.08
Week Low:	300.06
Month High:	315.98
Month Low:	298.66
Volatility:	5.67