Automatic Data Processing (NQ: ADP )

234.30 USD -0.83 (-0.35%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 152.68 153.56 152.30 153.03 2,241,255 +0.05(+0.03%)
Feb 27, 2019 152.08 153.40 151.66 152.98 1,479,023 +0.10(+0.07%)
Feb 26, 2019 152.54 153.41 152.25 152.88 1,301,995 +0.39(+0.26%)
Feb 25, 2019 154.06 154.55 152.23 152.49 1,297,232 -0.69(-0.45%)
Feb 22, 2019 151.62 153.21 151.22 153.18 1,608,700 +2.20(+1.46%)
Feb 21, 2019 150.14 151.50 149.61 150.98 1,309,158 +0.42(+0.28%)
Feb 20, 2019 150.66 150.71 149.47 150.56 1,606,531 +0.25(+0.17%)
Feb 19, 2019 149.02 150.55 149.02 150.31 1,354,821 +0.64(+0.43%)
Feb 15, 2019 149.55 150.32 148.44 149.67 2,862,800 +1.52(+1.03%)
Feb 14, 2019 149.63 150.00 148.07 148.15 2,656,146 -2.31(-1.54%)
Feb 13, 2019 150.00 151.35 149.89 150.46 2,121,855 +0.96(+0.64%)
Feb 12, 2019 148.71 149.93 148.27 149.50 2,129,974 +1.99(+1.35%)
Feb 11, 2019 147.19 147.74 146.79 147.51 1,941,392 +0.70(+0.48%)
Feb 08, 2019 144.32 146.85 144.04 146.81 1,711,900 +1.13(+0.78%)
Feb 07, 2019 144.02 145.89 143.93 145.68 2,638,193 +0.14(+0.10%)
Feb 06, 2019 145.00 146.09 144.60 145.54 1,959,509 +0.25(+0.17%)
Feb 05, 2019 145.02 145.49 144.12 145.29 2,664,001 +1.66(+1.16%)
Feb 04, 2019 141.73 143.69 141.39 143.63 2,841,612 +2.01(+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.