Historical Stock Price
ETFs Holding ADP »    ADP Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/14/2018 $145.83 $146.41 $142.50 $142.72 2.25M
11/15/2018 $141.36 $147.29 $140.80 $147.25 2.56M
11/16/2018 $147.22 $147.82 $145.43 $146.55 5.42M
11/19/2018 $146.41 $147.01 $141.22 $143.44 2.26M
11/20/2018 $142.83 $147.38 $140.13 $140.52 3.00M
Automatic Data Processing is a provider of human capital management (HCM) solutions to employers, providing solutions to businesses. Co.'s two reportable business segments are Employer Services, which provides a range of human resources (HR) business process outsourcing and technology-enabled HCM solutions that include offerings such as payroll services, benefits administration, talent management, HR management, time and attendance management, insurance services, retirement services, and tax and compliance services; and Professional Employer Organization Services, which serves clients with employment administration outsourcing solutions.
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 November 14, 2018, ADP opened at $145.83, traded as high as $146.41 and as low as $142.50, and closed at $142.72. Trading volume was a total of 2.25M shares. On November 15, 2018, ADP opened at $141.36, traded as high as $147.29 and as low as $140.80, and closed at $147.25. Trading volume was a total of 2.56M shares. On November 16, 2018, ADP opened at $147.22, traded as high as $147.82 and as low as $145.43, and closed at $146.55. Trading volume was a total of 5.42M shares. On November 19, 2018, ADP opened at $146.41, traded as high as $147.01 and as low as $141.22, and closed at $143.44. Trading volume was a total of 2.26M shares. On November 20, 2018, ADP opened at $142.83, traded as high as $147.38 and as low as $140.13, and closed at $140.52. Trading volume was a total of 3.00M 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: 11/21/2008
End date: 11/20/2018
Start price/share: $30.95
End price/share: $140.52
Starting shares: 323.10
Ending shares: 422.21
Dividends reinvested/share: $17.22
Total return: 493.29%
Average Annual Total Return: 19.48%
Starting investment: $10,000.00
Ending investment: $59,314.91
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/21/2008
End date: 11/20/2018
Start price/share: $30.95
End price/share: $140.52
Dividends collected/share: $17.22
Total return: 409.65%
Average Annual Total Return: 17.68%
Starting investment: $10,000.00
Ending investment: $50,958.93
Years: 10.00
Date Close
11/14/2018$142.72
11/15/2018$147.25
11/16/2018$146.55
11/19/2018$143.44
11/20/2018$140.52
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 - 2018, 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.