Automatic Data Processing (NQ: ADP )

261.55 -2.40 (-0.91%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 141.33 142.15 140.98 141.66 2,421,201 +0.05(+0.03%)
Feb 27, 2019 140.78 142.00 140.39 141.61 1,597,771 +0.09(+0.07%)
Feb 26, 2019 141.20 142.01 140.94 141.52 1,406,530 +0.36(+0.26%)
Feb 25, 2019 142.61 143.06 140.92 141.16 1,401,384 -0.64(-0.45%)
Feb 22, 2019 140.35 141.82 139.98 141.79 1,737,860 +2.04(+1.46%)
Feb 21, 2019 138.98 140.24 138.49 139.76 1,414,268 +0.39(+0.28%)
Feb 20, 2019 139.46 139.51 138.36 139.37 1,735,516 +0.23(+0.17%)
Feb 19, 2019 137.94 139.36 137.94 139.14 1,463,597 +0.59(+0.43%)
Feb 15, 2019 138.44 139.15 137.41 138.55 3,092,649 +1.41(+1.03%)
Feb 14, 2019 138.51 138.85 137.06 137.14 2,869,403 -2.14(-1.54%)
Feb 13, 2019 138.85 140.10 138.75 139.28 2,292,215 +0.89(+0.64%)
Feb 12, 2019 137.66 138.78 137.25 138.39 2,300,986 +1.84(+1.35%)
Feb 11, 2019 136.25 136.76 135.88 136.55 2,097,263 +0.65(+0.48%)
Feb 08, 2019 133.59 135.94 133.34 135.90 1,849,345 +1.05(+0.78%)
Feb 07, 2019 133.32 135.05 133.23 134.85 2,850,009 +0.13(+0.10%)
Feb 06, 2019 134.22 135.23 133.85 134.72 2,116,834 +0.23(+0.17%)
Feb 05, 2019 134.24 134.68 133.41 134.49 2,877,889 +1.54(+1.16%)
Feb 04, 2019 131.20 133.01 130.88 132.96 3,069,760 +1.86(+1.42%)
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.