Automatic Data Processing (NQ: ADP )

264.14 +7.08 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 164.85 165.74 161.40 161.91 3,510,687 -3.42(-2.07%)
Jan 30, 2020 159.62 165.40 159.03 165.33 2,891,524 +3.75(+2.32%)
Jan 29, 2020 162.35 164.65 161.48 161.58 4,067,692 -6.86(-4.07%)
Jan 28, 2020 166.30 169.07 166.18 168.44 1,737,079 +2.42(+1.46%)
Jan 27, 2020 165.50 166.87 164.84 166.02 1,717,416 -1.39(-0.83%)
Jan 24, 2020 168.94 169.04 166.44 167.41 1,774,714 -0.59(-0.35%)
Jan 23, 2020 167.94 168.59 167.22 168.00 1,609,294 -0.47(-0.28%)
Jan 22, 2020 168.46 169.94 167.39 168.47 2,180,683 +2.01(+1.21%)
Jan 21, 2020 165.28 167.78 165.28 166.46 2,134,383 -0.63(-0.38%)
Jan 17, 2020 166.30 167.13 165.42 167.09 2,983,120 +1.88(+1.14%)
Jan 16, 2020 164.25 165.27 163.37 165.21 2,414,674 +1.96(+1.20%)
Jan 15, 2020 162.56 164.84 162.31 163.26 2,238,359 +1.49(+0.92%)
Jan 14, 2020 162.60 162.82 161.07 161.76 1,786,891 -1.07(-0.66%)
Jan 13, 2020 162.04 162.94 161.64 162.83 980,899 +1.20(+0.74%)
Jan 10, 2020 162.49 162.49 161.20 161.63 1,025,388 -0.11(-0.07%)
Jan 09, 2020 160.96 161.87 160.72 161.75 1,259,263 +1.42(+0.88%)
Jan 08, 2020 159.46 161.08 158.87 160.33 1,773,559 +1.49(+0.94%)
Jan 07, 2020 159.93 160.09 158.66 158.84 1,988,850 -1.95(-1.21%)
Jan 06, 2020 159.73 160.92 159.49 160.78 1,276,504 +0.22(+0.14%)
Jan 03, 2020 158.77 161.03 158.77 160.56 1,058,519 -0.34(-0.21%)
Jan 02, 2020 162.45 162.49 159.85 160.90 1,444,476 -0.17(-0.11%)
Dec 31, 2019 159.87 161.22 159.87 161.07 955,843 +0.86(+0.54%)
Dec 30, 2019 161.08 161.41 159.69 160.21 917,812 -1.12(-0.69%)
Dec 27, 2019 161.33 161.50 160.37 161.33 869,468 +0.40(+0.25%)
Dec 26, 2019 160.93 161.38 160.21 160.93 1,813,990 +0.41(+0.26%)
Dec 24, 2019 160.55 160.89 159.99 160.52 370,693 -0.10(-0.06%)
Dec 23, 2019 161.80 161.89 160.36 160.62 1,206,601 -1.01(-0.62%)
Dec 20, 2019 160.87 161.85 158.93 161.63 4,178,189 +2.22(+1.39%)
Dec 19, 2019 158.01 160.03 157.52 159.41 2,037,480 +1.11(+0.70%)
Dec 18, 2019 159.07 160.36 158.00 158.30 2,191,027 -0.72(-0.45%)
Dec 17, 2019 159.48 160.07 158.75 159.01 1,946,411 -0.26(-0.16%)
Dec 16, 2019 159.81 160.28 159.17 159.27 2,544,715 +0.31(+0.20%)
Dec 13, 2019 157.47 159.08 156.83 158.96 1,384,861 +1.04(+0.66%)
Dec 12, 2019 157.07 158.29 156.09 157.92 2,044,110 +0.78(+0.50%)
Dec 11, 2019 157.91 158.14 156.45 157.13 1,325,902 -1.12(-0.71%)
Dec 10, 2019 158.85 159.00 158.00 158.25 1,621,385 -0.60(-0.38%)
Dec 09, 2019 159.43 159.83 158.61 158.85 1,597,365 -0.85(-0.54%)
Dec 06, 2019 159.36 160.28 159.26 159.71 1,383,710 +1.52(+0.96%)
Dec 05, 2019 158.69 158.80 157.40 158.19 1,860,576 -0.20(-0.12%)
Dec 04, 2019 157.02 158.67 156.76 158.38 1,983,551 +1.35(+0.86%)
Dec 03, 2019 156.69 157.32 156.18 157.03 3,142,513 -1.37(-0.87%)
Dec 02, 2019 160.23 160.54 157.99 158.40 1,427,804 -2.06(-1.28%)
Nov 29, 2019 160.50 161.14 159.95 160.46 751,510 -0.66(-0.41%)
Nov 27, 2019 161.42 161.51 160.63 161.12 1,163,717 -0.13(-0.08%)
Nov 26, 2019 159.93 161.53 159.87 161.25 2,151,022 +1.33(+0.83%)
Nov 25, 2019 159.98 160.61 159.52 159.92 1,340,541 +0.52(+0.32%)
Nov 22, 2019 160.78 161.14 158.85 159.40 1,361,253 -0.20(-0.12%)
Nov 21, 2019 159.94 160.42 158.93 159.60 1,261,025 -0.68(-0.42%)
Nov 20, 2019 160.24 161.21 158.79 160.27 1,369,705 -0.48(-0.30%)
Nov 19, 2019 161.14 162.29 160.58 160.75 1,366,625 +0.34(+0.21%)
Nov 18, 2019 160.33 160.98 159.73 160.41 1,537,442 -0.41(-0.26%)
Nov 15, 2019 160.85 160.85 158.85 160.83 1,714,818 +0.97(+0.61%)
Nov 14, 2019 158.57 160.18 157.65 159.86 2,520,186 +1.09(+0.69%)
Nov 13, 2019 156.89 159.28 156.41 158.77 2,497,767 +2.46(+1.57%)
Nov 12, 2019 154.23 156.43 153.87 156.31 2,045,265 +2.76(+1.80%)
Nov 11, 2019 152.21 154.01 151.87 153.54 1,509,068 +0.65(+0.42%)
Nov 08, 2019 151.96 153.23 151.44 152.90 1,902,456 +0.59(+0.39%)
Nov 07, 2019 150.84 153.70 150.22 152.31 2,306,198 +2.29(+1.53%)
Nov 06, 2019 148.33 150.50 147.84 150.01 2,280,666 +2.49(+1.69%)
Nov 05, 2019 151.60 151.97 147.41 147.52 4,176,749 -4.58(-3.01%)
Nov 04, 2019 154.29 154.66 151.94 152.10 2,697,204 -1.03(-0.68%)
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.