Automatic Data Processing (NQ: ADP )

209.63 USD +0.80 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 130.92 131.41 129.75 130.02 3,318,695 -0.61(-0.47%)
May 30, 2018 130.57 132.05 130.26 130.63 1,905,995 +0.70(+0.54%)
May 29, 2018 129.70 130.35 128.68 129.93 1,685,524 -0.72(-0.55%)
May 25, 2018 130.65 130.65 130.65 0 +0.38(+0.29%)
May 24, 2018 129.28 130.44 128.44 130.27 1,265,757 +0.91(+0.70%)
May 23, 2018 127.40 129.41 127.14 129.36 1,635,311 +0.98(+0.76%)
May 22, 2018 129.00 129.48 127.96 128.38 1,713,381 -0.46(-0.36%)
May 21, 2018 129.21 129.70 128.59 128.84 1,412,615 -0.07(-0.05%)
May 18, 2018 128.26 129.25 128.00 128.91 1,859,175 +0.92(+0.72%)
May 17, 2018 127.90 129.06 127.00 127.99 1,610,319 -0.03(-0.02%)
May 16, 2018 127.19 128.57 126.95 128.02 1,607,763 +0.95(+0.75%)
May 15, 2018 125.96 129.50 125.28 127.07 2,413,837 +0.39(+0.31%)
May 14, 2018 127.56 127.72 126.22 126.68 1,884,040 -0.66(-0.52%)
May 11, 2018 127.58 127.91 126.61 127.34 1,578,080 -0.05(-0.04%)
May 10, 2018 127.49 127.70 126.78 127.39 2,386,375 +0.35(+0.28%)
May 09, 2018 126.09 127.92 125.87 127.04 3,047,187 +1.27(+1.01%)
May 08, 2018 125.60 126.03 124.85 125.77 2,766,682 +0.20(+0.16%)
May 07, 2018 125.35 125.86 124.88 125.57 2,677,250 +0.21(+0.17%)
May 04, 2018 122.50 125.93 122.03 125.36 2,999,507 +2.26(+1.84%)
May 03, 2018 121.67 123.59 120.58 123.10 4,370,421 +1.04(+0.85%)
May 02, 2018 123.01 123.99 120.28 122.06 5,422,012 +3.26(+2.74%)
May 01, 2018 112.65 119.14 112.58 118.80 2,526,996 +0.72(+0.61%)
Apr 30, 2018 120.00 120.14 118.06 118.08 2,827,977 -1.80(-1.50%)
Apr 27, 2018 118.44 120.09 118.25 119.88 2,079,672 +1.19(+1.00%)
Apr 26, 2018 116.98 118.71 116.50 118.69 1,598,108 +1.99(+1.71%)
Apr 25, 2018 116.36 116.82 115.30 116.70 1,656,098 +0.38(+0.33%)
Apr 24, 2018 118.05 118.70 115.44 116.32 1,417,604 -0.78(-0.67%)
Apr 23, 2018 117.26 117.76 116.95 117.10 1,724,756 +0.26(+0.22%)
Apr 20, 2018 117.50 118.11 115.97 116.84 2,213,909 -0.91(-0.77%)
Apr 19, 2018 118.38 119.03 117.15 117.75 1,955,392 -0.86(-0.73%)
Apr 18, 2018 118.02 119.59 117.60 118.61 2,008,129 +0.72(+0.61%)
Apr 17, 2018 118.35 119.00 117.33 117.89 3,523,587 +0.98(+0.84%)
Apr 16, 2018 116.44 117.51 115.80 116.91 2,425,330 +1.64(+1.42%)
Apr 13, 2018 115.95 116.20 114.48 115.27 1,565,595 +0.01(+0.01%)
Apr 12, 2018 116.04 116.71 115.18 115.26 1,694,343 -0.32(-0.28%)
Apr 11, 2018 114.64 115.94 114.36 115.58 1,356,193 -0.33(-0.28%)
Apr 10, 2018 115.97 116.79 115.24 115.91 2,732,232 +1.47(+1.28%)
Apr 09, 2018 114.49 116.26 113.97 114.44 2,016,370 +0.74(+0.65%)
Apr 06, 2018 116.41 116.88 113.35 113.70 2,334,083 -3.81(-3.24%)
Apr 05, 2018 117.65 118.70 116.92 117.51 2,808,945 +0.79(+0.68%)
Apr 04, 2018 112.96 117.04 112.58 116.72 8,453,429 +2.68(+2.35%)
Apr 03, 2018 113.98 114.51 112.68 114.04 2,544,584 +0.74(+0.65%)
Apr 02, 2018 115.25 115.72 111.78 113.30 3,450,705 -0.18(-0.16%)
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.