Automatic Data Processing (NQ: ADP )

258.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 153.53 153.85 152.33 153.13 1,464,279 +0.71(+0.46%)
Oct 31, 2019 153.54 154.48 150.97 152.43 6,930,027 -1.80(-1.17%)
Oct 30, 2019 149.21 154.40 148.70 154.23 3,063,377 +1.24(+0.81%)
Oct 29, 2019 152.80 154.42 152.64 152.99 1,657,357 +0.33(+0.22%)
Oct 28, 2019 152.76 153.08 151.21 152.66 1,467,137 +0.49(+0.32%)
Oct 25, 2019 152.22 153.49 151.81 152.17 2,341,377 -0.54(-0.36%)
Oct 24, 2019 151.22 152.81 150.43 152.72 1,171,471 +2.35(+1.56%)
Oct 23, 2019 149.65 151.05 149.48 150.37 1,837,645 +0.52(+0.35%)
Oct 22, 2019 152.54 153.42 149.82 149.85 1,421,922 -2.39(-1.57%)
Oct 21, 2019 154.16 154.55 151.55 152.24 1,837,740 -1.42(-0.92%)
Oct 18, 2019 154.40 154.51 153.08 153.66 1,768,565 -0.27(-0.18%)
Oct 17, 2019 154.60 155.22 153.72 153.93 1,161,895 -0.31(-0.20%)
Oct 16, 2019 153.85 154.51 152.27 154.24 1,772,250 +0.04(+0.02%)
Oct 15, 2019 152.72 154.51 152.67 154.20 1,442,952 +1.56(+1.02%)
Oct 14, 2019 152.82 153.91 152.32 152.64 1,370,853 -0.06(-0.04%)
Oct 11, 2019 152.60 153.94 151.27 152.70 2,122,449 +1.69(+1.12%)
Oct 10, 2019 148.39 151.24 148.32 151.01 1,700,314 +2.12(+1.43%)
Oct 09, 2019 148.12 149.34 147.14 148.88 1,765,281 +2.01(+1.37%)
Oct 08, 2019 148.03 148.78 146.42 146.87 1,630,276 -2.41(-1.62%)
Oct 07, 2019 149.34 150.15 148.43 149.29 1,102,964 -0.26(-0.18%)
Oct 04, 2019 148.57 149.79 148.35 149.55 1,450,975 +1.53(+1.03%)
Oct 03, 2019 146.91 148.08 144.43 148.02 1,775,143 +0.86(+0.59%)
Oct 02, 2019 149.36 149.62 146.09 147.16 2,932,261 -3.58(-2.38%)
Oct 01, 2019 152.50 153.09 150.41 150.74 1,928,105 -0.93(-0.61%)
Sep 30, 2019 151.04 152.31 151.04 151.67 1,608,633 +0.93(+0.62%)
Sep 27, 2019 153.89 154.06 149.34 150.74 2,200,356 -2.67(-1.74%)
Sep 26, 2019 152.44 154.04 151.93 153.40 2,247,384 +1.49(+0.98%)
Sep 25, 2019 150.41 152.16 149.22 151.91 2,523,716 +1.55(+1.03%)
Sep 24, 2019 150.44 152.62 149.18 150.36 3,010,859 +0.31(+0.21%)
Sep 23, 2019 149.18 150.93 148.92 150.05 1,942,239 +0.38(+0.25%)
Sep 20, 2019 149.60 151.09 149.16 149.67 2,846,925 -0.05(-0.03%)
Sep 19, 2019 149.65 150.31 148.93 149.72 1,976,296 +1.48(+1.00%)
Sep 18, 2019 148.76 149.26 146.61 148.24 1,833,308 -1.00(-0.67%)
Sep 17, 2019 148.83 149.62 148.08 149.23 2,798,309 +0.62(+0.42%)
Sep 16, 2019 149.30 150.09 148.22 148.61 2,584,088 -1.47(-0.98%)
Sep 13, 2019 151.31 151.83 149.34 150.09 2,029,534 -0.63(-0.42%)
Sep 12, 2019 151.42 152.95 150.47 150.72 2,351,300 +0.06(+0.04%)
Sep 11, 2019 152.53 154.19 149.97 150.66 2,844,211 -2.98(-1.94%)
Sep 10, 2019 156.08 157.10 151.10 153.64 2,149,994 -3.48(-2.21%)
Sep 09, 2019 162.27 162.40 156.26 157.12 1,786,329 -4.86(-3.00%)
Sep 06, 2019 162.44 163.15 161.77 161.98 5,204,453 -0.02(-0.01%)
Sep 05, 2019 160.02 162.25 159.69 162.00 1,863,872 +3.33(+2.10%)
Sep 04, 2019 157.57 159.03 157.54 158.67 1,454,446 +2.34(+1.50%)
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.