Automatic Data Processing (NQ: ADP )

174.88 USD +0.80 (+0.46%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 163.42 164.41 160.68 162.23 6,511,280 -1.92(-1.17%)
Oct 30, 2019 158.80 164.33 158.26 164.15 2,878,273 +1.32(+0.81%)
Oct 29, 2019 162.63 164.35 162.46 162.83 1,557,212 +0.35(+0.22%)
Oct 28, 2019 162.58 162.92 160.93 162.48 1,378,486 +0.52(+0.32%)
Oct 25, 2019 162.01 163.36 161.57 161.96 2,199,900 -0.58(-0.36%)
Oct 24, 2019 160.95 162.64 160.10 162.54 1,100,685 +2.50(+1.56%)
Oct 23, 2019 159.27 160.76 159.09 160.04 1,726,606 +0.55(+0.34%)
Oct 22, 2019 162.35 163.29 159.46 159.49 1,336,003 -2.54(-1.57%)
Oct 21, 2019 164.08 164.49 161.30 162.03 1,726,695 -1.51(-0.92%)
Oct 18, 2019 164.33 164.45 162.92 163.54 1,661,700 -0.29(-0.18%)
Oct 17, 2019 164.54 165.20 163.61 163.83 1,091,688 -0.33(-0.20%)
Oct 16, 2019 163.74 164.45 162.06 164.16 1,665,162 +0.04(+0.02%)
Oct 15, 2019 162.54 164.45 162.49 164.12 1,355,762 +1.66(+1.02%)
Oct 14, 2019 162.65 163.81 162.12 162.46 1,288,020 -0.06(-0.04%)
Oct 11, 2019 162.41 163.84 161.00 162.52 1,994,200 +1.80(+1.12%)
Oct 10, 2019 157.93 160.97 157.86 160.72 1,597,573 +2.26(+1.43%)
Oct 09, 2019 157.64 158.94 156.60 158.46 1,658,614 +2.14(+1.37%)
Oct 08, 2019 157.55 158.35 155.84 156.32 1,531,767 -2.57(-1.62%)
Oct 07, 2019 158.95 159.81 157.98 158.89 1,036,318 -0.28(-0.18%)
Oct 04, 2019 158.13 159.42 157.90 159.17 1,363,300 +1.63(+1.03%)
Oct 03, 2019 156.36 157.60 153.72 157.54 1,667,880 +0.92(+0.59%)
Oct 02, 2019 158.97 159.24 155.48 156.62 2,755,079 -3.81(-2.37%)
Oct 01, 2019 162.31 162.94 160.08 160.43 1,811,600 -0.99(-0.61%)
Sep 30, 2019 160.75 162.10 160.75 161.42 1,511,432 +0.99(+0.62%)
Sep 27, 2019 163.79 163.97 158.94 160.43 2,067,400 -2.84(-1.74%)
Sep 26, 2019 162.24 163.95 161.70 163.27 2,111,586 +1.59(+0.98%)
Sep 25, 2019 160.08 161.95 158.82 161.68 2,371,221 +1.65(+1.03%)
Sep 24, 2019 160.12 162.44 158.77 160.03 2,828,928 +0.33(+0.21%)
Sep 23, 2019 158.77 160.64 158.50 159.70 1,824,880 +0.40(+0.25%)
Sep 20, 2019 159.22 160.81 158.75 159.30 2,674,900 -0.05(-0.03%)
Sep 19, 2019 159.27 159.98 158.51 159.35 1,856,879 +1.58(+1.00%)
Sep 18, 2019 158.33 158.86 156.04 157.77 1,722,531 -1.06(-0.67%)
Sep 17, 2019 158.40 159.24 157.60 158.83 2,629,221 +0.66(+0.42%)
Sep 16, 2019 158.90 159.74 157.75 158.17 2,427,945 -1.57(-0.98%)
Sep 13, 2019 161.04 161.60 158.95 159.74 1,906,900 -0.67(-0.42%)
Sep 12, 2019 161.16 162.79 160.15 160.41 2,209,223 -0.73(-0.45%)
Sep 11, 2019 163.14 164.92 160.40 161.14 2,659,248 -3.19(-1.94%)
Sep 10, 2019 166.94 168.03 161.61 164.33 2,010,177 -3.72(-2.21%)
Sep 09, 2019 173.56 173.69 167.13 168.05 1,670,162 -5.20(-3.00%)
Sep 06, 2019 173.74 174.50 173.02 173.25 4,866,000 -0.02(-0.01%)
Sep 05, 2019 171.15 173.54 170.80 173.27 1,742,662 +3.56(+2.10%)
Sep 04, 2019 168.53 170.09 168.50 169.71 1,359,862 +2.50(+1.50%)
Sep 03, 2019 167.75 169.50 166.60 167.21 1,528,185 -2.63(-1.55%)
Aug 30, 2019 170.71 170.92 169.03 169.84 1,586,200 +0.40(+0.24%)
Aug 29, 2019 169.31 170.81 168.76 169.44 1,186,790 +2.22(+1.33%)
Aug 28, 2019 165.95 167.49 164.72 167.22 1,532,148 +0.37(+0.22%)
Aug 27, 2019 168.14 168.14 166.08 166.85 1,595,204 +0.04(+0.02%)
Aug 26, 2019 166.65 166.98 164.99 166.81 1,197,450 +2.01(+1.22%)
Aug 23, 2019 169.06 170.17 164.20 164.80 1,685,000 -4.73(-2.79%)
Aug 22, 2019 169.55 170.71 167.29 169.53 1,174,367 -0.16(-0.09%)
Aug 21, 2019 168.89 169.69 168.43 169.69 1,235,084 +1.81(+1.08%)
Aug 20, 2019 168.59 169.79 167.64 167.88 1,143,408 -1.08(-0.64%)
Aug 19, 2019 169.03 169.38 167.55 168.96 1,124,955 +1.94(+1.16%)
Aug 16, 2019 166.82 168.06 166.42 167.02 1,459,500 +1.95(+1.18%)
Aug 15, 2019 164.18 166.36 162.51 165.07 1,675,687 +1.23(+0.75%)
Aug 14, 2019 166.46 167.61 163.74 163.84 2,249,316 -4.87(-2.89%)
Aug 13, 2019 165.33 169.18 165.25 168.71 1,386,789 +2.84(+1.71%)
Aug 12, 2019 167.41 167.60 165.12 165.87 1,633,212 -1.86(-1.11%)
Aug 09, 2019 169.95 169.95 166.42 167.73 2,105,800 -2.59(-1.52%)
Aug 08, 2019 166.01 170.39 165.54 170.32 2,306,694 +5.85(+3.56%)
Aug 07, 2019 161.89 165.47 160.52 164.47 2,139,052 +1.08(+0.66%)
Aug 06, 2019 160.03 163.90 159.81 163.39 2,113,928 +3.64(+2.28%)
Aug 05, 2019 162.71 163.43 158.73 159.75 4,644,704 -4.52(-2.75%)
Aug 02, 2019 163.99 165.61 161.79 164.27 2,873,700 -0.03(-0.02%)
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.