Automatic Data Processing (NQ: ADP )

208.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 113.48 113.48 113.48 0 +1.72(+1.54%)
Mar 28, 2018 112.64 113.20 111.29 111.76 2,573,798 -0.50(-0.45%)
Mar 27, 2018 114.41 115.24 111.66 112.26 7,447,542 -1.80(-1.58%)
Mar 26, 2018 110.95 114.36 110.95 114.06 8,494,395 +4.86(+4.45%)
Mar 23, 2018 113.46 114.43 109.14 109.20 3,457,253 -3.94(-3.48%)
Mar 22, 2018 115.11 115.68 113.07 113.14 2,175,346 -3.22(-2.77%)
Mar 21, 2018 115.55 117.22 115.20 116.36 4,032,814 +0.80(+0.69%)
Mar 20, 2018 114.99 116.04 114.68 115.56 1,959,935 +1.08(+0.94%)
Mar 19, 2018 116.10 116.91 113.55 114.48 2,133,122 -2.68(-2.29%)
Mar 16, 2018 117.05 117.84 116.67 117.16 2,787,203 +0.68(+0.58%)
Mar 15, 2018 114.71 118.08 114.71 116.48 2,425,201 +0.38(+0.33%)
Mar 14, 2018 117.61 117.97 115.48 116.10 1,885,059 -1.29(-1.10%)
Mar 13, 2018 118.34 118.71 117.03 117.39 1,575,010 -0.14(-0.12%)
Mar 12, 2018 118.80 119.17 117.42 117.53 1,926,265 -1.30(-1.09%)
Mar 09, 2018 117.70 118.87 117.22 118.83 1,824,043 +1.87(+1.60%)
Mar 08, 2018 115.02 117.01 114.70 116.96 1,590,963 +1.78(+1.55%)
Mar 07, 2018 115.40 113.71 115.18 1,403,130 -0.23(-0.20%)
Mar 06, 2018 115.61 116.00 114.23 115.41 1,322,543 -0.25(-0.22%)
Mar 05, 2018 112.75 116.10 112.71 115.66 1,968,900 +2.06(+1.81%)
Mar 02, 2018 113.15 113.92 112.19 113.60 1,712,607 -0.19(-0.17%)
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.