Automatic Data Processing (NQ: ADP )

255.49 -1.57 (-0.61%)
Streaming Delayed Price Updated: 12:22 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 128.51 130.66 127.86 129.45 6,293,993 +0.40(+0.31%)
Jan 30, 2019 126.82 130.33 124.98 129.05 4,034,069 +5.01(+4.04%)
Jan 29, 2019 125.31 125.78 123.82 124.04 1,833,520 -1.39(-1.11%)
Jan 28, 2019 124.93 125.64 124.31 125.43 2,085,628 -0.84(-0.67%)
Jan 25, 2019 125.91 126.58 125.21 126.27 1,847,401 +1.54(+1.23%)
Jan 24, 2019 124.65 125.62 123.92 124.73 2,055,991 +0.30(+0.25%)
Jan 23, 2019 123.69 124.62 122.79 124.43 2,077,429 +1.16(+0.94%)
Jan 22, 2019 124.03 124.52 122.23 123.27 3,142,486 -1.86(-1.49%)
Jan 18, 2019 124.27 125.32 123.15 125.13 2,464,137 +2.07(+1.68%)
Jan 17, 2019 122.31 123.81 122.23 123.06 2,316,951 +0.17(+0.14%)
Jan 16, 2019 122.80 123.62 122.04 122.89 2,230,917 +0.40(+0.32%)
Jan 15, 2019 121.22 123.32 121.22 122.50 3,549,985 +1.32(+1.09%)
Jan 14, 2019 120.49 121.87 120.34 121.17 1,893,192 -0.69(-0.57%)
Jan 11, 2019 122.00 122.19 120.96 121.87 1,280,898 -0.75(-0.61%)
Jan 10, 2019 120.82 122.73 120.81 122.61 2,216,634 +0.96(+0.79%)
Jan 09, 2019 122.06 122.06 119.85 121.65 1,972,508 +0.11(+0.09%)
Jan 08, 2019 121.71 122.59 119.47 121.54 2,437,829 +0.71(+0.59%)
Jan 07, 2019 121.25 122.33 119.88 120.83 3,715,403 -0.66(-0.54%)
Jan 04, 2019 118.85 121.62 118.06 121.49 2,334,719 +4.66(+3.99%)
Jan 03, 2019 118.96 119.69 116.69 116.83 4,125,272 -3.64(-3.02%)
Jan 02, 2019 119.56 121.06 119.05 120.47 2,365,944 -0.91(-0.75%)
Dec 31, 2018 120.41 121.43 119.74 121.38 2,710,443 +1.75(+1.46%)
Dec 28, 2018 120.42 121.50 118.27 119.62 1,799,544 -0.46(-0.39%)
Dec 27, 2018 116.24 120.12 115.22 120.09 2,325,453 +1.88(+1.59%)
Dec 26, 2018 114.12 118.28 112.38 118.21 2,507,387 +5.32(+4.71%)
Dec 24, 2018 115.73 116.87 112.78 112.89 1,453,636 -3.17(-2.73%)
Dec 21, 2018 120.11 122.15 115.87 116.05 4,699,038 -4.55(-3.78%)
Dec 20, 2018 120.09 121.38 118.73 120.61 4,031,261 -0.04(-0.03%)
Dec 19, 2018 120.26 124.17 119.27 120.64 3,777,387 +0.31(+0.25%)
Dec 18, 2018 123.82 124.50 119.78 120.34 7,102,779 -2.29(-1.87%)
Dec 17, 2018 124.66 125.82 121.85 122.62 3,893,677 -2.17(-1.74%)
Dec 14, 2018 126.55 127.19 124.59 124.80 2,124,927 -3.13(-2.45%)
Dec 13, 2018 129.20 129.20 126.59 127.93 2,021,820 -0.54(-0.42%)
Dec 12, 2018 131.15 131.28 128.35 128.47 2,788,020 -0.39(-0.30%)
Dec 11, 2018 130.44 131.03 127.67 128.85 2,379,322 +0.24(+0.19%)
Dec 10, 2018 128.52 129.13 125.81 128.61 1,803,803 +0.37(+0.29%)
Dec 07, 2018 130.89 132.09 127.67 128.25 3,075,054 -3.54(-2.69%)
Dec 06, 2018 130.60 131.83 127.29 131.79 3,584,738 -0.40(-0.30%)
Dec 04, 2018 135.34 135.95 131.79 132.18 4,366,177 -3.50(-2.58%)
Dec 03, 2018 137.32 137.76 133.81 135.68 4,334,252 -0.01(-0.01%)
Nov 30, 2018 134.58 135.82 134.20 135.69 4,509,478 +1.44(+1.08%)
Nov 29, 2018 135.95 136.34 134.12 134.25 1,875,559 -2.54(-1.86%)
Nov 28, 2018 134.28 136.83 133.91 136.79 3,432,416 +3.03(+2.26%)
Nov 27, 2018 132.48 133.77 131.48 133.76 1,566,923 +0.62(+0.46%)
Nov 26, 2018 131.47 133.22 130.72 133.14 1,720,352 +3.46(+2.67%)
Nov 23, 2018 128.44 130.62 128.44 129.68 735,083 -0.17(-0.13%)
Nov 21, 2018 129.86 129.86 129.86 0 +0.52(+0.40%)
Nov 20, 2018 131.47 135.65 128.98 129.34 3,254,191 -2.69(-2.04%)
Nov 19, 2018 134.76 135.31 129.98 132.03 2,391,112 -2.86(-2.12%)
Nov 16, 2018 135.51 136.06 133.85 134.89 5,884,908 -0.65(-0.48%)
Nov 15, 2018 130.11 135.57 129.60 135.53 2,784,572 +4.17(+3.17%)
Nov 14, 2018 134.23 134.76 131.16 131.37 2,433,221 -1.84(-1.38%)
Nov 13, 2018 133.43 134.25 131.66 133.21 2,267,687 +0.51(+0.38%)
Nov 12, 2018 135.01 135.40 132.50 132.70 1,809,162 -2.78(-2.05%)
Nov 09, 2018 135.38 135.91 134.38 135.48 2,576,270 -0.64(-0.47%)
Nov 08, 2018 135.88 136.84 135.46 136.12 2,255,731 -0.38(-0.28%)
Nov 07, 2018 133.98 136.64 133.44 136.50 2,836,709 +4.03(+3.04%)
Nov 06, 2018 130.26 132.57 130.25 132.47 2,275,447 +2.31(+1.78%)
Nov 05, 2018 130.08 130.52 128.60 130.16 1,883,717 +0.63(+0.49%)
Nov 02, 2018 129.89 131.21 127.96 129.52 2,087,047 -0.18(-0.13%)
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.