Automatic Data Processing (NQ: ADP )

178.26 USD +7.25 (+4.24%)
Official Closing Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 159.49 159.91 158.61 159.74 2,333,900 +1.37(+0.87%)
Mar 28, 2019 157.03 158.53 156.88 158.37 1,412,351 +1.58(+1.01%)
Mar 27, 2019 156.42 157.26 154.99 156.79 1,465,682 +0.59(+0.38%)
Mar 26, 2019 155.11 156.27 154.24 156.20 1,473,904 +2.45(+1.59%)
Mar 25, 2019 153.48 154.21 152.76 153.75 1,235,203 -0.06(-0.04%)
Mar 22, 2019 154.93 155.30 153.65 153.81 1,659,700 -1.53(-0.98%)
Mar 21, 2019 153.44 156.04 153.44 155.34 1,848,253 +1.32(+0.86%)
Mar 20, 2019 154.43 154.99 153.50 154.02 1,974,925 -0.61(-0.39%)
Mar 19, 2019 155.00 155.18 153.82 154.63 1,439,817 -0.06(-0.04%)
Mar 18, 2019 155.31 155.80 154.04 154.69 1,590,687 -0.62(-0.40%)
Mar 15, 2019 153.01 155.36 152.66 155.31 5,612,200 +1.80(+1.17%)
Mar 14, 2019 153.34 153.67 152.27 153.51 1,840,866 +0.67(+0.44%)
Mar 13, 2019 152.71 153.98 152.21 152.84 1,539,349 +0.85(+0.56%)
Mar 12, 2019 151.75 152.81 151.10 151.99 1,796,620 +0.90(+0.60%)
Mar 11, 2019 149.88 151.19 149.03 151.09 1,817,145 +1.85(+1.24%)
Mar 08, 2019 149.01 149.58 148.15 149.24 1,928,000 -1.18(-0.78%)
Mar 07, 2019 151.35 151.98 150.12 150.42 2,915,273 -2.11(-1.38%)
Mar 06, 2019 152.47 153.32 152.17 152.53 1,643,040 -0.13(-0.09%)
Mar 05, 2019 153.45 153.60 152.35 152.66 2,914,038 -0.60(-0.39%)
Mar 04, 2019 153.89 154.32 151.41 153.26 3,966,832 -0.64(-0.42%)
Mar 01, 2019 154.25 154.41 153.15 153.90 1,773,200 +0.87(+0.57%)
Feb 28, 2019 152.68 153.56 152.30 153.03 2,241,255 +0.05(+0.03%)
Feb 27, 2019 152.08 153.40 151.66 152.98 1,479,023 +0.10(+0.07%)
Feb 26, 2019 152.54 153.41 152.25 152.88 1,301,995 +0.39(+0.26%)
Feb 25, 2019 154.06 154.55 152.23 152.49 1,297,232 -0.69(-0.45%)
Feb 22, 2019 151.62 153.21 151.22 153.18 1,608,700 +2.20(+1.46%)
Feb 21, 2019 150.14 151.50 149.61 150.98 1,309,158 +0.42(+0.28%)
Feb 20, 2019 150.66 150.71 149.47 150.56 1,606,531 +0.25(+0.17%)
Feb 19, 2019 149.02 150.55 149.02 150.31 1,354,821 +0.64(+0.43%)
Feb 15, 2019 149.55 150.32 148.44 149.67 2,862,800 +1.52(+1.03%)
Feb 14, 2019 149.63 150.00 148.07 148.15 2,656,146 -2.31(-1.54%)
Feb 13, 2019 150.00 151.35 149.89 150.46 2,121,855 +0.96(+0.64%)
Feb 12, 2019 148.71 149.93 148.27 149.50 2,129,974 +1.99(+1.35%)
Feb 11, 2019 147.19 147.74 146.79 147.51 1,941,392 +0.70(+0.48%)
Feb 08, 2019 144.32 146.85 144.04 146.81 1,711,900 +1.13(+0.78%)
Feb 07, 2019 144.02 145.89 143.93 145.68 2,638,193 +0.14(+0.10%)
Feb 06, 2019 145.00 146.09 144.60 145.54 1,959,509 +0.25(+0.17%)
Feb 05, 2019 145.02 145.49 144.12 145.29 2,664,001 +1.66(+1.16%)
Feb 04, 2019 141.73 143.69 141.39 143.63 2,841,612 +2.01(+1.42%)
Feb 01, 2019 139.71 141.69 139.71 141.62 2,940,900 +1.78(+1.27%)
Jan 31, 2019 138.83 141.15 138.13 139.84 5,826,216 +0.43(+0.31%)
Jan 30, 2019 137.00 140.79 135.01 139.41 3,734,252 +5.41(+4.04%)
Jan 29, 2019 135.37 135.88 133.76 134.00 1,697,251 -1.50(-1.11%)
Jan 28, 2019 134.96 135.73 134.29 135.50 1,930,622 -0.91(-0.67%)
Jan 25, 2019 136.02 136.74 135.26 136.41 1,710,100 +1.66(+1.23%)
Jan 24, 2019 134.66 135.71 133.87 134.75 1,903,188 +0.33(+0.25%)
Jan 23, 2019 133.62 134.63 132.65 134.42 1,923,032 +1.25(+0.94%)
Jan 22, 2019 133.99 134.52 132.04 133.17 2,908,933 -2.01(-1.49%)
Jan 18, 2019 134.25 135.38 133.04 135.18 2,281,000 +2.24(+1.68%)
Jan 17, 2019 132.13 133.75 132.05 132.94 2,144,753 +0.18(+0.14%)
Jan 16, 2019 132.66 133.55 131.84 132.76 2,065,113 +0.43(+0.32%)
Jan 15, 2019 130.95 133.22 130.95 132.33 3,286,146 +1.43(+1.09%)
Jan 14, 2019 130.16 131.65 130.00 130.90 1,752,488 -0.75(-0.57%)
Jan 11, 2019 131.80 132.00 130.67 131.65 1,185,700 -0.81(-0.61%)
Jan 10, 2019 130.52 132.58 130.51 132.46 2,051,891 +1.04(+0.79%)
Jan 09, 2019 131.86 131.86 129.47 131.42 1,825,909 +0.12(+0.09%)
Jan 08, 2019 131.48 132.43 129.06 131.30 2,256,647 +0.77(+0.59%)
Jan 07, 2019 130.99 132.15 129.50 130.53 3,439,270 -0.71(-0.54%)
Jan 04, 2019 128.39 131.39 127.54 131.24 2,161,200 +5.03(+3.99%)
Jan 03, 2019 128.51 129.30 126.06 126.21 3,818,677 -3.93(-3.02%)
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.