Automatic Data Processing (NQ: ADP )

172.09 USD +0.51 (+0.30%)
Official Closing Price Updated: 5:41 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 140.81 140.96 138.36 139.09 2,893,807 -2.25(-1.59%)
Aug 28, 2020 140.94 141.44 139.38 141.34 1,079,500 +0.33(+0.23%)
Aug 27, 2020 141.49 142.46 140.03 141.01 1,738,123 +1.40(+1.00%)
Aug 26, 2020 141.02 141.87 139.07 139.61 1,804,063 -1.45(-1.03%)
Aug 25, 2020 141.08 142.85 140.16 141.06 1,917,252 +0.40(+0.28%)
Aug 24, 2020 138.63 140.72 137.63 140.66 1,387,605 +2.58(+1.87%)
Aug 21, 2020 139.05 139.05 137.10 138.08 1,795,600 -1.07(-0.77%)
Aug 20, 2020 137.59 139.48 137.36 139.15 1,310,317 +0.25(+0.18%)
Aug 19, 2020 139.89 140.51 138.22 138.90 1,478,914 -1.05(-0.75%)
Aug 18, 2020 140.50 140.79 138.94 139.95 2,078,012 +0.29(+0.21%)
Aug 17, 2020 139.25 140.74 139.09 139.66 1,558,992 +0.70(+0.50%)
Aug 14, 2020 139.26 140.10 137.97 138.96 2,215,100 -0.30(-0.22%)
Aug 13, 2020 139.03 140.54 138.99 139.26 2,363,897 -0.32(-0.23%)
Aug 12, 2020 138.86 140.28 138.67 139.58 2,686,090 +1.48(+1.07%)
Aug 11, 2020 137.91 140.04 136.79 138.10 2,412,529 -0.07(-0.05%)
Aug 10, 2020 137.88 138.87 136.43 138.17 2,507,900 +0.18(+0.13%)
Aug 07, 2020 136.98 138.98 136.63 137.99 3,090,800 +1.47(+1.08%)
Aug 06, 2020 134.47 136.96 134.45 136.52 2,158,319 +1.75(+1.30%)
Aug 05, 2020 136.60 138.24 134.51 134.77 2,362,847 -1.97(-1.44%)
Aug 04, 2020 133.95 136.79 133.94 136.74 2,415,121 +2.28(+1.70%)
Aug 03, 2020 133.36 134.99 132.22 134.46 2,962,234 +1.55(+1.17%)
Jul 31, 2020 133.66 134.53 129.84 132.91 3,408,500 +0.02(+0.02%)
Jul 30, 2020 134.27 134.74 132.27 132.89 8,449,067 -4.23(-3.08%)
Jul 29, 2020 139.93 141.35 135.35 137.12 5,228,165 -9.53(-6.50%)
Jul 28, 2020 145.85 147.80 145.37 146.65 2,037,390 +0.93(+0.64%)
Jul 27, 2020 145.25 146.64 144.16 145.72 1,432,594 +0.29(+0.20%)
Jul 24, 2020 147.58 148.00 144.90 145.43 988,300 -1.54(-1.05%)
Jul 23, 2020 147.57 148.97 146.28 146.97 1,056,260 -0.71(-0.48%)
Jul 22, 2020 148.20 148.20 146.74 147.68 1,096,153 +0.58(+0.39%)
Jul 21, 2020 147.86 149.34 146.43 147.10 1,157,692 -0.35(-0.24%)
Jul 20, 2020 147.58 148.31 145.65 147.45 1,246,644 -0.15(-0.10%)
Jul 17, 2020 147.26 148.40 145.81 147.60 1,050,300 +1.42(+0.97%)
Jul 16, 2020 147.34 147.66 145.38 146.18 1,199,777 -2.42(-1.63%)
Jul 15, 2020 145.94 149.30 145.76 148.60 1,675,135 +3.12(+2.14%)
Jul 14, 2020 145.48 145.59 142.11 145.48 2,524,600 +0.00(+0.00%)
Jul 13, 2020 147.50 149.13 145.07 145.48 1,576,884 -1.69(-1.15%)
Jul 10, 2020 145.00 147.30 144.63 147.17 928,400 +1.44(+0.99%)
Jul 09, 2020 147.58 147.58 144.11 145.73 1,347,088 -2.37(-1.60%)
Jul 08, 2020 147.00 148.22 146.27 148.10 1,291,860 +1.10(+0.75%)
Jul 07, 2020 149.98 150.99 146.71 147.00 1,298,265 -3.73(-2.47%)
Jul 06, 2020 152.44 152.66 150.06 150.73 1,469,660 +0.19(+0.13%)
Jul 02, 2020 150.81 152.13 149.96 150.54 1,216,700 +1.43(+0.96%)
Jul 01, 2020 149.22 150.45 148.63 149.11 1,381,308 +0.22(+0.15%)
Jun 30, 2020 147.45 149.57 146.10 148.89 1,656,033 +2.51(+1.71%)
Jun 29, 2020 146.26 147.00 144.23 146.38 1,024,973 +1.66(+1.15%)
Jun 26, 2020 147.26 147.45 143.91 144.72 2,566,800 -2.73(-1.85%)
Jun 25, 2020 144.50 147.71 143.84 147.45 1,156,169 +2.61(+1.80%)
Jun 24, 2020 148.89 149.59 144.28 144.84 1,837,003 -5.68(-3.77%)
Jun 23, 2020 151.62 152.15 150.11 150.52 1,744,100 +0.04(+0.03%)
Jun 22, 2020 148.50 150.57 147.34 150.48 1,736,798 +1.48(+0.99%)
Jun 19, 2020 154.33 155.00 148.63 149.00 2,247,000 -2.73(-1.80%)
Jun 18, 2020 149.74 151.82 148.90 151.73 1,234,353 +1.05(+0.70%)
Jun 17, 2020 151.59 152.58 150.09 150.68 1,231,071 -1.10(-0.72%)
Jun 16, 2020 152.21 153.31 149.05 151.78 1,662,066 +4.49(+3.05%)
Jun 15, 2020 142.81 148.45 142.44 147.29 1,754,743 +0.28(+0.19%)
Jun 12, 2020 147.50 148.98 143.09 147.01 2,726,000 +4.02(+2.81%)
Jun 11, 2020 152.96 154.21 142.81 142.99 2,922,149 -13.05(-8.36%)
Jun 10, 2020 157.73 158.21 153.95 156.04 1,690,794 -1.65(-1.05%)
Jun 09, 2020 160.75 160.75 157.02 157.69 1,885,666 -3.46(-2.15%)
Jun 08, 2020 159.36 161.30 158.29 161.15 2,270,380 +1.02(+0.64%)
Jun 05, 2020 154.30 161.05 153.57 160.13 3,344,800 +10.16(+6.77%)
Jun 04, 2020 149.88 151.95 149.15 149.97 2,086,399 -1.71(-1.13%)
Jun 03, 2020 149.80 152.24 148.96 151.68 2,100,270 +3.43(+2.31%)
Jun 02, 2020 145.41 148.32 145.01 148.25 2,880,879 +2.70(+1.86%)
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.