Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 159.32 161.08 159.32 160.12 1,091,900 -0.79(-0.49%)
May 30, 2019 160.47 161.41 159.74 160.91 743,481 +1.04(+0.65%)
May 29, 2019 161.09 161.19 158.94 159.87 1,046,128 -1.86(-1.15%)
May 28, 2019 161.97 163.74 161.57 161.73 1,425,253 -0.12(-0.07%)
May 24, 2019 162.12 163.04 161.16 161.85 911,800 +0.72(+0.45%)
May 23, 2019 161.74 162.30 160.12 161.13 1,453,811 -2.24(-1.37%)
May 22, 2019 162.68 164.03 162.23 163.37 1,098,334 +0.37(+0.23%)
May 21, 2019 162.44 163.54 161.50 163.00 1,171,760 +1.66(+1.03%)
May 20, 2019 160.10 162.75 160.10 161.34 1,593,411 -0.38(-0.23%)
May 17, 2019 160.39 162.08 159.85 161.72 2,101,100 +0.19(+0.12%)
May 16, 2019 159.25 162.45 158.73 161.53 2,243,751 +2.16(+1.36%)
May 15, 2019 157.67 159.77 157.10 159.37 2,042,157 +0.86(+0.54%)
May 14, 2019 157.56 159.81 157.35 158.51 1,835,814 +1.25(+0.79%)
May 13, 2019 158.41 159.73 157.00 157.26 1,898,953 -3.77(-2.34%)
May 10, 2019 159.87 161.40 157.91 161.03 1,661,400 +0.46(+0.29%)
May 09, 2019 158.00 161.02 157.78 160.57 1,604,764 +1.38(+0.87%)
May 08, 2019 158.00 159.98 157.57 159.19 1,410,248 +0.84(+0.53%)
May 07, 2019 158.16 160.95 157.34 158.35 2,132,267 -1.90(-1.19%)
May 06, 2019 157.38 160.69 157.38 160.25 1,328,166 +0.06(+0.04%)
May 03, 2019 159.69 160.63 158.51 160.19 1,431,500 +1.77(+1.12%)
May 02, 2019 157.46 159.18 155.80 158.42 2,178,135 +0.94(+0.60%)
May 01, 2019 161.00 161.20 154.71 157.48 3,333,956 -6.91(-4.20%)
Apr 30, 2019 163.28 164.56 161.01 164.39 2,006,559 +1.40(+0.86%)
Apr 29, 2019 163.86 164.25 162.58 162.99 1,270,188 -0.71(-0.43%)
Apr 26, 2019 164.43 164.43 162.69 163.70 911,900 -0.16(-0.10%)
Apr 25, 2019 162.68 164.17 161.49 163.86 1,406,373 +0.36(+0.22%)
Apr 24, 2019 165.24 165.50 163.48 163.50 1,770,917 -1.54(-0.93%)
Apr 23, 2019 162.01 165.13 161.81 165.04 1,467,296 +3.13(+1.93%)
Apr 22, 2019 161.65 162.40 161.34 161.91 813,873 -0.53(-0.33%)
Apr 18, 2019 163.73 163.73 162.08 162.44 1,423,800 -0.41(-0.25%)
Apr 17, 2019 162.53 162.97 161.55 162.85 1,098,030 +0.71(+0.44%)
Apr 16, 2019 164.41 164.41 161.53 162.14 1,080,839 -1.54(-0.94%)
Apr 15, 2019 163.03 163.86 162.61 163.68 987,124 +0.37(+0.23%)
Apr 12, 2019 162.16 163.38 160.94 163.31 1,014,200 +1.64(+1.01%)
Apr 11, 2019 161.03 161.76 160.42 161.67 1,525,973 +1.25(+0.78%)
Apr 10, 2019 160.13 160.82 159.67 160.42 998,916 +0.74(+0.46%)
Apr 09, 2019 159.83 160.66 159.13 159.68 1,238,609 -0.78(-0.49%)
Apr 08, 2019 159.95 160.60 158.88 160.46 952,102 +0.12(+0.07%)
Apr 05, 2019 160.07 160.42 159.15 160.34 1,497,700 +1.00(+0.63%)
Apr 04, 2019 161.37 161.37 158.18 159.34 1,682,375 -1.76(-1.09%)
Apr 03, 2019 162.45 162.45 160.49 161.10 1,374,701 -0.34(-0.21%)
Apr 02, 2019 162.54 162.71 160.83 161.44 987,838 -0.63(-0.39%)
Apr 01, 2019 161.20 162.32 159.98 162.07 2,537,634 +2.33(+1.46%)
Mar 29, 2019 159.49 159.91 158.61 159.74 2,333,900 +1.37(+0.87%)
Mar 28, 2019 157.03 158.53 156.88 158.37 1,412,351 +1.58(+1.01%)
Mar 27, 2019 156.42 157.26 154.99 156.79 1,465,682 +0.59(+0.38%)
Mar 26, 2019 155.11 156.27 154.24 156.20 1,473,904 +2.45(+1.59%)
Mar 25, 2019 153.48 154.21 152.76 153.75 1,235,203 -0.06(-0.04%)
Mar 22, 2019 154.93 155.30 153.65 153.81 1,659,700 -1.53(-0.98%)
Mar 21, 2019 153.44 156.04 153.44 155.34 1,848,253 +1.32(+0.86%)
Mar 20, 2019 154.43 154.99 153.50 154.02 1,974,925 -0.61(-0.39%)
Mar 19, 2019 155.00 155.18 153.82 154.63 1,439,817 -0.06(-0.04%)
Mar 18, 2019 155.31 155.80 154.04 154.69 1,590,687 -0.62(-0.40%)
Mar 15, 2019 153.01 155.36 152.66 155.31 5,612,200 +1.80(+1.17%)
Mar 14, 2019 153.34 153.67 152.27 153.51 1,840,866 +0.67(+0.44%)
Mar 13, 2019 152.71 153.98 152.21 152.84 1,539,349 +0.85(+0.56%)
Mar 12, 2019 151.75 152.81 151.10 151.99 1,796,620 +0.90(+0.60%)
Mar 11, 2019 149.88 151.19 149.03 151.09 1,817,145 +1.85(+1.24%)
Mar 08, 2019 149.01 149.58 148.15 149.24 1,928,000 -1.18(-0.78%)
Mar 07, 2019 151.35 151.98 150.12 150.42 2,915,273 -2.11(-1.38%)
Mar 06, 2019 152.47 153.32 152.17 152.53 1,643,040 -0.13(-0.09%)
Mar 05, 2019 153.45 153.60 152.35 152.66 2,914,038 -0.60(-0.39%)
Mar 04, 2019 153.89 154.32 151.41 153.26 3,966,832 -0.64(-0.42%)
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.