Automatic Data Processing (NQ: ADP )

172.81 USD +1.23 (+0.72%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 155.55 163.09 154.24 163.00 3,194,389 +8.26(+5.34%)
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 2,026,924 -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 +1.14(+0.63%)
Feb 13, 2020 177.47 180.99 177.07 180.11 1,913,906 +2.08(+1.17%)
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%)
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.