Automatic Data Processing (NQ: ADP )

174.22 USD +2.16 (+1.26%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 172.14 173.54 170.25 172.06 1,260,073 +0.79(+0.46%)
Nov 20, 2020 173.50 173.78 171.24 171.27 1,477,100 -2.36(-1.36%)
Nov 19, 2020 171.85 174.35 171.36 173.63 1,110,582 +0.47(+0.27%)
Nov 18, 2020 176.15 176.18 172.88 173.16 1,326,001 -2.99(-1.70%)
Nov 17, 2020 175.00 176.58 174.25 176.15 1,249,016 -0.90(-0.51%)
Nov 16, 2020 174.00 177.19 172.45 177.05 2,322,449 +5.42(+3.16%)
Nov 13, 2020 171.00 171.93 169.63 171.63 1,095,200 +2.20(+1.30%)
Nov 12, 2020 170.85 171.85 168.47 169.43 1,346,256 -2.44(-1.42%)
Nov 11, 2020 172.00 173.33 170.56 171.87 1,821,385 +0.80(+0.47%)
Nov 10, 2020 169.12 173.39 168.18 171.07 1,669,809 +1.18(+0.69%)
Nov 09, 2020 173.47 174.79 169.65 169.89 2,298,032 +3.66(+2.20%)
Nov 06, 2020 164.80 166.58 163.56 166.23 1,902,300 +3.52(+2.16%)
Nov 05, 2020 165.65 166.87 161.94 162.71 2,740,184 -1.87(-1.14%)
Nov 04, 2020 167.88 168.67 163.85 164.58 2,478,689 -1.90(-1.14%)
Nov 03, 2020 163.60 167.37 163.07 166.48 2,136,181 +5.02(+3.11%)
Nov 02, 2020 159.44 162.08 158.50 161.46 2,742,482 +3.50(+2.22%)
Oct 30, 2020 156.88 159.42 155.79 157.96 2,894,600 -0.23(-0.15%)
Oct 29, 2020 154.67 159.46 153.49 158.19 2,225,147 +3.11(+2.01%)
Oct 28, 2020 155.20 159.35 153.88 155.08 4,716,686 +9.05(+6.20%)
Oct 27, 2020 146.12 147.19 145.57 146.03 2,031,995 +0.26(+0.18%)
Oct 26, 2020 147.40 147.41 144.59 145.77 2,823,388 -3.43(-2.30%)
Oct 23, 2020 150.07 150.40 148.33 149.20 1,082,900 +0.35(+0.24%)
Oct 22, 2020 147.06 149.50 146.09 148.85 1,494,481 +2.00(+1.36%)
Oct 21, 2020 146.92 148.07 145.85 146.85 1,174,572 +0.23(+0.16%)
Oct 20, 2020 146.43 147.54 145.77 146.62 1,195,562 +1.57(+1.08%)
Oct 19, 2020 148.10 148.99 144.70 145.05 2,198,797 -3.37(-2.27%)
Oct 16, 2020 148.21 149.64 147.50 148.42 1,146,000 +1.03(+0.70%)
Oct 15, 2020 146.52 147.79 146.00 147.39 1,706,716 -1.12(-0.75%)
Oct 14, 2020 149.99 150.95 148.04 148.51 2,246,315 -1.18(-0.79%)
Oct 13, 2020 151.55 152.15 148.72 149.69 1,972,167 -0.89(-0.59%)
Oct 12, 2020 151.50 152.14 150.05 150.58 2,955,167 +0.73(+0.49%)
Oct 09, 2020 148.00 150.08 146.87 149.85 2,693,300 +2.84(+1.93%)
Oct 08, 2020 145.21 147.32 144.90 147.01 1,975,767 +3.28(+2.28%)
Oct 07, 2020 143.37 144.42 142.00 143.73 2,422,241 +1.47(+1.03%)
Oct 06, 2020 141.22 145.58 140.01 142.26 2,205,989 +1.30(+0.92%)
Oct 05, 2020 139.29 141.87 138.93 140.96 1,957,642 +2.29(+1.65%)
Oct 02, 2020 135.18 139.32 135.11 138.67 2,226,400 +0.97(+0.70%)
Oct 01, 2020 141.62 141.67 136.69 137.70 2,023,069 -1.79(-1.28%)
Sep 30, 2020 137.95 140.97 137.77 139.49 2,856,811 +1.95(+1.42%)
Sep 29, 2020 137.55 138.51 136.50 137.54 1,954,153 +0.23(+0.17%)
Sep 28, 2020 136.72 138.04 136.08 137.31 2,593,371 +2.77(+2.06%)
Sep 25, 2020 129.23 134.94 129.23 134.54 2,309,900 +3.74(+2.86%)
Sep 24, 2020 128.25 131.34 127.31 130.80 1,940,183 +2.08(+1.62%)
Sep 23, 2020 132.31 132.92 128.37 128.72 1,616,578 -4.19(-3.15%)
Sep 22, 2020 131.41 133.30 130.45 132.91 1,313,981 +1.88(+1.43%)
Sep 21, 2020 132.21 132.79 129.11 131.03 2,033,374 -4.06(-3.01%)
Sep 18, 2020 137.77 137.88 133.87 135.09 3,148,600 -2.78(-2.02%)
Sep 17, 2020 134.77 137.97 134.20 137.87 1,575,316 +0.16(+0.12%)
Sep 16, 2020 137.62 140.14 137.16 137.71 1,512,878 +0.74(+0.54%)
Sep 15, 2020 137.09 138.10 136.15 136.97 2,034,315 +0.40(+0.29%)
Sep 14, 2020 134.65 137.28 134.32 136.57 4,143,013 +3.13(+2.35%)
Sep 11, 2020 132.50 133.80 131.38 133.44 1,862,200 +1.54(+1.17%)
Sep 10, 2020 136.43 136.72 131.28 131.90 2,463,712 -5.36(-3.90%)
Sep 09, 2020 136.68 138.53 135.12 137.26 1,961,810 +1.37(+1.01%)
Sep 08, 2020 136.48 137.85 134.80 135.89 2,618,046 -2.64(-1.91%)
Sep 04, 2020 139.22 141.73 137.50 138.53 2,924,300 -0.61(-0.44%)
Sep 03, 2020 142.93 144.25 137.72 139.14 2,032,618 -3.34(-2.34%)
Sep 02, 2020 138.18 143.05 137.50 142.48 2,219,992 +3.95(+2.85%)
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.