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 (%)
Feb 28, 2020 153.41 159.45 150.53 154.74 4,585,800 -2.79(-1.77%)
Feb 27, 2020 164.06 165.97 157.46 157.53 2,843,335 -8.80(-5.29%)
Feb 26, 2020 169.00 170.80 166.23 166.33 2,319,738 -0.85(-0.51%)
Feb 25, 2020 174.65 175.49 166.90 167.18 2,606,430 -7.36(-4.22%)
Feb 24, 2020 175.78 177.18 173.90 174.54 2,026,829 -4.04(-2.26%)
Feb 21, 2020 179.80 180.43 177.35 178.58 3,538,400 -2.19(-1.21%)
Feb 20, 2020 180.67 181.75 178.50 180.77 1,501,578 -0.48(-0.26%)
Feb 19, 2020 180.50 181.74 180.19 181.25 1,626,375 +1.32(+0.73%)
Feb 18, 2020 181.36 182.32 179.74 179.93 1,512,243 -1.32(-0.73%)
Feb 14, 2020 180.16 181.28 179.40 181.25 1,566,500 +0.75(+0.42%)
Feb 13, 2020 177.47 180.99 177.07 180.50 1,913,906 +2.47(+1.39%)
Feb 12, 2020 178.69 180.85 176.90 178.03 2,622,477 +0.06(+0.03%)
Feb 11, 2020 180.25 180.25 177.79 177.97 1,584,176 -1.39(-0.77%)
Feb 10, 2020 178.66 179.82 178.31 179.36 2,153,756 +0.26(+0.15%)
Feb 07, 2020 179.78 179.90 178.49 179.10 2,311,500 -1.16(-0.64%)
Feb 06, 2020 179.75 180.47 178.80 180.26 1,600,799 +1.64(+0.92%)
Feb 05, 2020 178.37 179.01 176.81 178.62 2,675,204 +2.70(+1.53%)
Feb 04, 2020 176.67 178.07 174.80 175.92 3,423,414 +1.98(+1.14%)
Feb 03, 2020 173.88 175.17 172.99 173.94 2,162,827 +2.55(+1.49%)
Jan 31, 2020 174.50 175.44 170.84 171.39 3,316,600 -3.62(-2.07%)
Jan 30, 2020 168.96 175.08 168.34 175.01 2,731,668 +3.97(+2.32%)
Jan 29, 2020 171.85 174.28 170.93 171.04 3,842,812 -7.26(-4.07%)
Jan 28, 2020 176.03 178.96 175.90 178.30 1,641,046 +2.56(+1.46%)
Jan 27, 2020 175.19 176.63 174.49 175.74 1,622,470 -1.47(-0.83%)
Jan 24, 2020 178.83 178.93 176.18 177.21 1,676,600 -0.62(-0.35%)
Jan 23, 2020 177.77 178.46 177.01 177.83 1,520,325 -0.50(-0.28%)
Jan 22, 2020 178.32 179.89 177.19 178.33 2,060,125 +2.13(+1.21%)
Jan 21, 2020 174.95 177.60 174.95 176.20 2,016,385 -0.67(-0.38%)
Jan 17, 2020 176.03 176.91 175.10 176.87 2,818,200 +1.99(+1.14%)
Jan 16, 2020 173.86 174.94 172.93 174.88 2,281,180 +2.07(+1.20%)
Jan 15, 2020 172.07 174.49 171.81 172.81 2,114,613 +1.58(+0.92%)
Jan 14, 2020 172.12 172.35 170.50 171.23 1,688,104 -1.13(-0.66%)
Jan 13, 2020 171.52 172.47 171.10 172.36 926,671 +1.27(+0.74%)
Jan 10, 2020 172.00 172.00 170.63 171.09 968,700 -0.12(-0.07%)
Jan 09, 2020 170.38 171.34 170.12 171.21 1,189,646 +1.50(+0.88%)
Jan 08, 2020 168.79 170.51 168.17 169.71 1,675,509 +1.58(+0.94%)
Jan 07, 2020 169.29 169.46 167.95 168.13 1,878,898 -2.06(-1.21%)
Jan 06, 2020 169.08 170.34 168.82 170.19 1,205,933 +0.23(+0.14%)
Jan 03, 2020 168.06 170.45 168.06 169.96 1,000,000 -0.36(-0.21%)
Jan 02, 2020 171.96 172.00 169.20 170.32 1,364,619 -0.18(-0.11%)
Dec 31, 2019 169.22 170.66 169.22 170.50 903,000 +0.91(+0.54%)
Dec 30, 2019 170.51 170.85 169.03 169.59 867,072 -1.18(-0.69%)
Dec 27, 2019 170.77 170.95 169.75 170.77 821,400 +0.42(+0.25%)
Dec 26, 2019 170.35 170.82 169.58 170.35 1,713,705 +0.44(+0.26%)
Dec 24, 2019 169.95 170.31 169.35 169.91 350,200 -0.11(-0.06%)
Dec 23, 2019 171.27 171.36 169.74 170.02 1,139,895 -1.07(-0.63%)
Dec 20, 2019 170.28 171.32 168.23 171.09 3,947,200 +2.35(+1.39%)
Dec 19, 2019 167.26 169.39 166.74 168.74 1,924,839 +1.18(+0.70%)
Dec 18, 2019 168.38 169.74 167.25 167.56 2,069,897 -0.76(-0.45%)
Dec 17, 2019 168.81 169.44 168.04 168.32 1,838,805 -0.27(-0.16%)
Dec 16, 2019 169.16 169.66 168.48 168.59 2,404,032 +0.33(+0.20%)
Dec 13, 2019 166.69 168.39 166.01 168.26 1,308,300 +1.10(+0.66%)
Dec 12, 2019 166.26 167.55 165.23 167.16 1,931,103 -0.08(-0.05%)
Dec 11, 2019 168.06 168.31 166.51 167.24 1,245,785 -1.19(-0.71%)
Dec 10, 2019 169.07 169.23 168.16 168.43 1,523,413 -0.64(-0.38%)
Dec 09, 2019 169.68 170.11 168.81 169.07 1,500,845 -0.91(-0.54%)
Dec 06, 2019 169.61 170.59 169.51 169.98 1,300,100 +1.62(+0.96%)
Dec 05, 2019 168.89 169.01 167.52 168.36 1,748,151 -0.21(-0.12%)
Dec 04, 2019 167.12 168.87 166.84 168.57 1,863,695 +1.44(+0.86%)
Dec 03, 2019 166.77 167.44 166.22 167.13 2,952,627 -1.46(-0.87%)
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.