Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 130.12 134.03 128.84 132.62 3,827,298 +6.28(+4.97%)
Oct 30, 2018 125.06 126.34 123.77 126.34 3,133,776 +1.80(+1.45%)
Oct 29, 2018 127.76 128.64 122.54 124.53 3,554,853 -0.97(-0.77%)
Oct 26, 2018 126.32 127.63 124.74 125.50 3,225,525 -3.81(-2.95%)
Oct 25, 2018 128.54 130.15 126.51 129.31 2,376,687 +2.61(+2.06%)
Oct 24, 2018 130.71 131.64 126.35 126.70 2,489,548 -4.41(-3.36%)
Oct 23, 2018 130.37 132.03 129.14 131.11 1,976,186 -1.43(-1.08%)
Oct 22, 2018 132.41 133.38 131.62 132.53 1,246,266 +0.53(+0.40%)
Oct 19, 2018 132.34 133.60 131.36 132.00 1,948,200 +0.45(+0.34%)
Oct 18, 2018 132.32 133.10 129.84 131.55 2,024,982 -0.68(-0.52%)
Oct 17, 2018 132.02 132.66 130.74 132.23 1,161,803 +0.35(+0.26%)
Oct 16, 2018 129.41 132.48 129.12 131.88 2,135,902 +2.79(+2.16%)
Oct 15, 2018 128.88 130.28 127.98 129.09 1,507,388 -0.43(-0.33%)
Oct 12, 2018 129.16 130.06 127.53 129.52 2,691,106 +2.34(+1.84%)
Oct 11, 2018 130.44 131.64 126.15 127.19 3,696,103 -3.31(-2.54%)
Oct 10, 2018 138.31 138.49 130.31 130.50 3,079,855 -7.69(-5.57%)
Oct 09, 2018 137.61 140.24 137.35 138.19 1,519,516 +0.77(+0.56%)
Oct 08, 2018 138.18 139.27 136.27 137.42 1,767,541 -1.56(-1.12%)
Oct 05, 2018 138.45 139.49 137.92 138.98 1,419,322 +0.71(+0.51%)
Oct 04, 2018 139.32 139.53 137.08 138.27 1,482,739 -1.26(-0.90%)
Oct 03, 2018 139.81 141.30 139.30 139.53 1,548,714 -0.17(-0.12%)
Oct 02, 2018 139.09 140.16 138.18 139.69 1,389,653 +0.95(+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.