Automatic Data Processing (NQ: ADP )

172.99 USD +1.41 (+0.82%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 145.37 146.98 142.16 146.49 3,239,500 +1.69(+1.17%)
May 28, 2020 145.67 146.51 143.52 144.80 2,547,382 +0.13(+0.09%)
May 27, 2020 141.30 145.13 139.54 144.67 3,439,850 +5.75(+4.14%)
May 26, 2020 138.00 139.56 136.70 138.92 3,080,433 +4.05(+3.00%)
May 22, 2020 133.00 135.72 131.90 134.87 2,201,100 +1.55(+1.16%)
May 21, 2020 134.43 135.05 132.70 133.32 2,856,335 -1.46(-1.08%)
May 20, 2020 134.64 136.09 133.99 134.78 5,466,022 +1.68(+1.26%)
May 19, 2020 136.21 137.62 133.05 133.10 2,523,021 -3.30(-2.42%)
May 18, 2020 135.32 137.48 134.51 136.40 3,753,610 +1.55(+1.15%)
May 15, 2020 133.77 134.98 131.85 134.85 4,047,700 -0.10(-0.07%)
May 14, 2020 133.97 135.16 130.64 134.95 2,164,911 +0.37(+0.27%)
May 13, 2020 141.73 141.73 132.80 134.58 2,964,236 -7.15(-5.04%)
May 12, 2020 144.85 145.64 141.39 141.73 2,014,187 -2.88(-1.99%)
May 11, 2020 144.09 145.80 143.70 144.61 1,762,735 -1.39(-0.95%)
May 08, 2020 149.57 149.78 144.72 146.00 1,738,400 -1.77(-1.20%)
May 07, 2020 147.39 149.32 146.67 147.77 1,900,216 +3.21(+2.22%)
May 06, 2020 143.13 147.63 143.13 144.56 1,780,230 -1.26(-0.86%)
May 05, 2020 145.56 147.77 144.82 145.82 1,672,038 +1.34(+0.93%)
May 04, 2020 139.36 144.64 138.39 144.48 2,614,433 +4.06(+2.89%)
May 01, 2020 143.17 144.70 139.46 140.42 2,616,900 -6.27(-4.27%)
Apr 30, 2020 144.49 147.32 143.57 146.69 2,592,296 +0.85(+0.58%)
Apr 29, 2020 146.76 146.76 141.60 145.84 2,643,946 +2.83(+1.98%)
Apr 28, 2020 143.23 146.18 142.60 143.01 2,129,597 +0.79(+0.56%)
Apr 27, 2020 139.81 142.32 139.47 142.22 1,779,469 +2.99(+2.15%)
Apr 24, 2020 136.53 139.73 135.38 139.23 2,000,200 +3.31(+2.44%)
Apr 23, 2020 138.85 141.15 135.45 135.92 2,345,156 -2.78(-2.00%)
Apr 22, 2020 136.75 139.75 135.04 138.70 1,558,418 +5.09(+3.81%)
Apr 21, 2020 137.21 137.64 133.20 133.61 2,178,067 -6.21(-4.44%)
Apr 20, 2020 138.53 141.65 138.00 139.82 2,521,427 -1.26(-0.89%)
Apr 17, 2020 141.51 142.12 138.70 141.08 3,179,500 +4.16(+3.04%)
Apr 16, 2020 138.52 138.95 134.42 136.92 1,948,945 -0.72(-0.52%)
Apr 15, 2020 140.14 140.66 137.18 137.64 2,146,352 -6.23(-4.33%)
Apr 14, 2020 140.72 143.99 140.47 143.87 2,404,394 +4.34(+3.11%)
Apr 13, 2020 140.23 140.92 136.02 139.53 1,728,671 -2.99(-2.10%)
Apr 09, 2020 140.23 143.81 139.91 142.52 2,683,400 +3.99(+2.88%)
Apr 08, 2020 138.00 139.60 136.35 138.53 2,726,592 +1.57(+1.15%)
Apr 07, 2020 145.54 147.17 136.75 136.96 2,870,570 -2.69(-1.93%)
Apr 06, 2020 135.00 140.45 134.35 139.65 3,664,102 +11.08(+8.62%)
Apr 03, 2020 130.70 132.53 126.69 128.57 1,567,400 -2.98(-2.27%)
Apr 02, 2020 127.72 132.61 127.43 131.55 3,808,191 +1.83(+1.41%)
Apr 01, 2020 129.98 133.40 128.09 129.72 2,905,449 -6.96(-5.09%)
Mar 31, 2020 134.98 139.40 134.22 136.68 3,513,047 -1.14(-0.83%)
Mar 30, 2020 132.40 138.54 131.77 137.82 2,522,302 +6.44(+4.90%)
Mar 27, 2020 130.36 136.00 128.92 131.38 2,997,800 -5.68(-4.14%)
Mar 26, 2020 123.06 138.14 122.60 137.06 4,041,047 +14.47(+11.80%)
Mar 25, 2020 120.76 130.00 116.49 122.59 3,941,561 +1.63(+1.35%)
Mar 24, 2020 114.66 122.04 114.30 120.96 4,884,156 +11.89(+10.90%)
Mar 23, 2020 108.53 112.06 104.89 109.07 4,794,459 -2.99(-2.67%)
Mar 20, 2020 118.92 119.47 107.10 112.06 6,257,600 -5.31(-4.52%)
Mar 19, 2020 117.80 123.17 110.00 117.37 4,022,166 -0.23(-0.20%)
Mar 18, 2020 120.86 122.59 103.11 117.60 5,108,122 -11.79(-9.11%)
Mar 17, 2020 124.45 130.53 118.43 129.39 4,274,805 +6.93(+5.66%)
Mar 16, 2020 128.06 131.72 122.05 122.46 4,415,885 -22.04(-15.25%)
Mar 13, 2020 136.99 144.53 129.27 144.50 3,604,900 +14.22(+10.91%)
Mar 12, 2020 137.55 137.87 125.86 130.28 5,497,208 -17.73(-11.98%)
Mar 11, 2020 149.65 151.92 145.69 148.01 2,750,984 -6.41(-4.15%)
Mar 10, 2020 156.95 157.12 147.21 154.42 4,152,344 +3.50(+2.32%)
Mar 09, 2020 149.10 155.22 146.28 150.92 4,551,401 -8.23(-5.17%)
Mar 06, 2020 153.42 160.11 153.01 159.15 3,137,400 -1.52(-0.95%)
Mar 05, 2020 159.44 163.15 158.93 160.67 3,359,379 -3.72(-2.26%)
Mar 04, 2020 158.42 164.62 156.81 164.39 2,847,640 +9.15(+5.89%)
Mar 03, 2020 161.63 164.44 154.00 155.24 3,094,540 -7.76(-4.76%)
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.