Automatic Data Processing (NQ: ADP )

172.09 USD +0.51 (+0.30%)
Official Closing Price Updated: 5:41 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 141.37 145.62 139.98 144.08 3,522,795 +6.82(+4.97%)
Oct 30, 2018 135.87 137.26 134.47 137.26 2,884,450 +1.96(+1.45%)
Oct 29, 2018 138.80 139.76 133.13 135.30 3,272,026 -1.05(-0.77%)
Oct 26, 2018 137.24 138.66 135.52 136.35 2,968,900 -4.14(-2.95%)
Oct 25, 2018 139.65 141.40 137.45 140.49 2,187,596 +2.84(+2.06%)
Oct 24, 2018 142.01 143.02 137.27 137.65 2,291,478 -4.79(-3.36%)
Oct 23, 2018 141.64 143.44 140.30 142.44 1,818,959 -1.55(-1.08%)
Oct 22, 2018 143.85 144.91 143.00 143.99 1,147,112 +0.58(+0.40%)
Oct 19, 2018 143.78 145.15 142.71 143.41 1,793,200 +0.49(+0.34%)
Oct 18, 2018 143.76 144.60 141.06 142.92 1,863,873 -0.74(-0.52%)
Oct 17, 2018 143.43 144.13 142.04 143.66 1,069,369 +0.38(+0.27%)
Oct 16, 2018 140.60 143.93 140.28 143.28 1,965,968 +3.03(+2.16%)
Oct 15, 2018 140.02 141.54 139.04 140.25 1,387,459 -0.47(-0.33%)
Oct 12, 2018 140.32 141.30 138.55 140.72 2,477,000 +2.54(+1.84%)
Oct 11, 2018 141.71 143.02 137.05 138.18 3,402,038 -3.60(-2.54%)
Oct 10, 2018 150.26 150.46 141.57 141.78 2,834,819 -8.36(-5.57%)
Oct 09, 2018 149.50 152.36 149.22 150.14 1,398,622 +0.84(+0.56%)
Oct 08, 2018 150.12 151.31 148.05 149.30 1,626,914 -1.69(-1.12%)
Oct 05, 2018 150.42 151.55 149.84 150.99 1,306,400 +0.77(+0.51%)
Oct 04, 2018 151.36 151.59 148.93 150.22 1,364,771 -1.37(-0.90%)
Oct 03, 2018 151.90 153.51 151.34 151.59 1,425,497 -0.18(-0.12%)
Oct 02, 2018 151.11 152.28 150.12 151.77 1,279,091 +1.03(+0.68%)
Oct 01, 2018 151.38 152.47 150.31 150.74 1,252,597 +0.08(+0.05%)
Sep 28, 2018 149.82 151.32 149.71 150.66 1,686,400 +0.75(+0.50%)
Sep 27, 2018 149.78 150.26 149.37 149.91 957,049 +0.29(+0.19%)
Sep 26, 2018 149.05 150.98 148.88 149.62 1,723,554 +0.73(+0.49%)
Sep 25, 2018 149.66 150.59 146.50 148.89 2,763,665 -0.18(-0.12%)
Sep 24, 2018 149.59 150.11 148.71 149.07 1,320,745 -1.61(-1.07%)
Sep 21, 2018 149.68 151.01 148.79 150.68 4,234,300 +1.80(+1.21%)
Sep 20, 2018 147.60 149.09 147.37 148.88 1,068,162 +1.91(+1.30%)
Sep 19, 2018 147.70 147.96 146.56 146.97 1,206,022 -0.59(-0.40%)
Sep 18, 2018 147.27 148.11 147.04 147.56 1,127,641 +0.52(+0.35%)
Sep 17, 2018 147.68 148.30 146.86 147.04 1,173,315 -0.42(-0.28%)
Sep 14, 2018 147.00 147.94 146.62 147.46 1,061,700 +0.54(+0.37%)
Sep 13, 2018 146.99 147.42 146.50 146.92 1,051,007 -0.21(-0.14%)
Sep 12, 2018 146.99 147.43 146.48 147.13 1,484,599 +0.13(+0.09%)
Sep 11, 2018 147.18 147.45 146.44 147.00 946,017 -0.02(-0.01%)
Sep 10, 2018 147.43 147.57 146.43 147.02 1,066,741 +0.29(+0.20%)
Sep 07, 2018 146.44 147.73 146.24 146.73 1,837,200 -0.55(-0.37%)
Sep 06, 2018 145.78 147.34 145.01 147.28 1,647,660 +1.14(+0.78%)
Sep 05, 2018 145.52 146.30 144.43 146.14 1,966,857 +0.33(+0.23%)
Sep 04, 2018 144.35 146.14 144.19 145.81 3,445,948 -0.94(-0.64%)
Aug 31, 2018 146.75 146.75 146.75 0 +1.26(+0.87%)
Aug 30, 2018 146.00 146.79 144.93 145.49 1,503,233 -0.86(-0.59%)
Aug 29, 2018 144.45 146.68 143.87 146.35 2,282,841 +2.52(+1.75%)
Aug 28, 2018 143.76 144.27 143.28 143.83 3,101,002 +0.23(+0.16%)
Aug 27, 2018 144.33 144.33 143.20 143.60 1,398,644 +0.01(+0.01%)
Aug 24, 2018 143.86 144.04 142.86 143.59 1,087,500 +0.24(+0.17%)
Aug 23, 2018 143.13 143.93 142.82 143.35 1,388,305 +0.05(+0.03%)
Aug 22, 2018 142.73 143.62 142.32 143.30 1,355,028 +0.26(+0.18%)
Aug 21, 2018 142.85 143.49 142.63 143.04 2,287,970 +0.88(+0.62%)
Aug 20, 2018 142.82 142.87 142.10 142.16 1,524,308 -0.39(-0.27%)
Aug 17, 2018 141.17 142.95 140.99 142.55 1,891,300 +1.31(+0.93%)
Aug 16, 2018 141.85 141.85 139.14 141.24 1,758,091 +0.00(+0.00%)
Aug 15, 2018 140.06 141.72 139.44 141.24 2,079,325 +0.09(+0.06%)
Aug 14, 2018 139.88 141.44 139.41 141.15 3,567,204 +1.48(+1.06%)
Aug 13, 2018 139.82 141.30 139.42 139.67 1,721,288 +0.38(+0.27%)
Aug 10, 2018 137.77 139.98 137.77 139.29 2,118,400 +0.92(+0.66%)
Aug 09, 2018 138.29 139.13 138.00 138.37 2,729,793 +0.55(+0.40%)
Aug 08, 2018 138.25 138.43 137.01 137.82 1,352,715 -0.09(-0.07%)
Aug 07, 2018 135.50 138.23 135.06 137.91 1,942,045 +2.35(+1.73%)
Aug 06, 2018 134.28 135.63 133.98 135.56 1,592,314 +1.31(+0.98%)
Aug 03, 2018 133.75 134.40 133.00 134.25 2,270,500 +1.10(+0.83%)
Aug 02, 2018 131.49 133.51 130.43 133.15 2,427,102 +0.54(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.