Automatic Data Processing (NQ: ADP )

268.45 +0.50 (+0.19%)
Streaming Delayed Price Updated: 1:42 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 138.18 139.71 135.14 139.25 3,407,992 +1.61(+1.17%)
May 28, 2020 138.47 139.27 136.42 137.64 2,679,876 +0.12(+0.09%)
May 27, 2020 134.31 137.96 132.64 137.52 3,618,762 +5.47(+4.14%)
May 26, 2020 131.18 132.66 129.94 132.05 3,240,652 +3.85(+3.00%)
May 22, 2020 126.42 129.01 125.38 128.20 2,315,583 +1.47(+1.16%)
May 21, 2020 127.78 128.37 126.14 126.73 3,004,898 -1.39(-1.08%)
May 20, 2020 127.98 129.36 127.36 128.12 5,750,319 +1.60(+1.26%)
May 19, 2020 129.48 130.82 126.47 126.52 2,654,249 -3.14(-2.42%)
May 18, 2020 128.63 130.68 127.86 129.66 3,948,842 +1.47(+1.15%)
May 15, 2020 127.16 128.31 125.33 128.18 4,258,228 -0.09(-0.07%)
May 14, 2020 127.35 128.48 124.18 128.28 2,277,512 +0.35(+0.28%)
May 13, 2020 134.72 134.72 126.23 127.93 3,118,411 -6.80(-5.05%)
May 12, 2020 137.69 138.44 134.40 134.72 2,118,948 -2.74(-1.99%)
May 11, 2020 136.97 138.59 136.59 137.46 1,854,418 -1.32(-0.95%)
May 08, 2020 142.18 142.38 137.56 138.78 1,828,817 -1.68(-1.20%)
May 07, 2020 140.10 141.94 139.42 140.46 1,999,049 +3.05(+2.22%)
May 06, 2020 136.05 140.33 136.05 137.41 1,872,823 -1.20(-0.86%)
May 05, 2020 138.36 140.46 137.66 138.61 1,759,003 +1.27(+0.93%)
May 04, 2020 132.47 137.49 131.55 137.34 2,750,414 +3.86(+2.89%)
May 01, 2020 136.09 137.55 132.56 133.48 2,753,009 -5.96(-4.27%)
Apr 30, 2020 137.35 140.04 136.47 139.44 2,727,126 +0.81(+0.58%)
Apr 29, 2020 139.50 139.50 134.60 138.63 2,781,462 +2.69(+1.98%)
Apr 28, 2020 136.15 138.95 135.55 135.94 2,240,361 +0.75(+0.56%)
Apr 27, 2020 132.90 135.28 132.57 135.19 1,872,022 +2.84(+2.15%)
Apr 24, 2020 129.78 132.82 128.68 132.35 2,104,234 +3.15(+2.43%)
Apr 23, 2020 131.99 134.17 128.75 129.20 2,467,131 -2.64(-2.00%)
Apr 22, 2020 129.99 132.84 128.36 131.84 1,639,474 +4.84(+3.81%)
Apr 21, 2020 130.43 130.84 126.61 127.00 2,291,352 -5.90(-4.44%)
Apr 20, 2020 131.68 134.65 131.18 132.91 2,652,571 -1.20(-0.89%)
Apr 17, 2020 134.51 135.09 131.84 134.10 3,344,871 +3.95(+3.04%)
Apr 16, 2020 131.67 132.08 127.77 130.15 2,050,313 -0.68(-0.52%)
Apr 15, 2020 133.21 133.71 130.40 130.84 2,257,987 -5.92(-4.33%)
Apr 14, 2020 133.76 136.87 133.53 136.76 2,529,450 +4.12(+3.11%)
Apr 13, 2020 133.30 133.95 129.29 132.63 1,818,582 -2.84(-2.10%)
Apr 09, 2020 133.30 136.70 132.99 135.47 2,822,968 +3.79(+2.88%)
Apr 08, 2020 131.18 132.70 129.61 131.68 2,868,407 +1.49(+1.15%)
Apr 07, 2020 138.34 139.89 129.99 130.19 3,019,873 -2.56(-1.93%)
Apr 06, 2020 128.33 133.51 127.71 132.75 3,854,678 +10.53(+8.62%)
Apr 03, 2020 124.24 125.98 120.43 122.21 1,648,923 -2.83(-2.27%)
Apr 02, 2020 121.41 126.05 121.13 125.05 4,006,262 +1.74(+1.41%)
Apr 01, 2020 123.55 126.81 121.76 123.31 3,056,566 -6.61(-5.09%)
Mar 31, 2020 128.31 132.51 127.58 129.92 3,695,767 -1.08(-0.83%)
Mar 30, 2020 125.85 131.69 125.25 131.01 2,653,491 +6.12(+4.90%)
Mar 27, 2020 123.92 129.28 122.55 124.89 3,153,721 -5.40(-4.14%)
Mar 26, 2020 116.98 131.31 116.54 130.28 4,251,229 +13.75(+11.80%)
Mar 25, 2020 114.79 123.57 110.73 116.53 4,146,568 +1.55(+1.35%)
Mar 24, 2020 108.99 116.01 108.65 114.98 5,138,190 +11.30(+10.90%)
Mar 23, 2020 103.16 106.52 99.70 103.68 5,043,827 -2.84(-2.67%)
Mar 20, 2020 113.04 113.56 101.81 106.52 6,583,069 -5.05(-4.52%)
Mar 19, 2020 111.98 117.08 104.56 111.57 4,231,366 -0.22(-0.20%)
Mar 18, 2020 114.89 116.53 98.01 111.79 5,373,804 -11.21(-9.11%)
Mar 17, 2020 118.30 124.08 112.58 122.99 4,497,145 +6.59(+5.66%)
Mar 16, 2020 121.73 125.21 116.02 116.41 4,645,563 -20.95(-15.25%)
Mar 13, 2020 130.22 137.38 122.88 137.36 3,792,397 +13.52(+10.91%)
Mar 12, 2020 130.75 131.05 119.64 123.84 5,783,127 -15.99(-11.43%)
Mar 11, 2020 141.38 143.52 137.64 139.83 2,911,971 -6.06(-4.15%)
Mar 10, 2020 148.27 148.43 139.07 145.88 4,395,338 +3.31(+2.32%)
Mar 09, 2020 140.86 146.64 138.19 142.58 4,817,748 -7.78(-5.17%)
Mar 06, 2020 144.94 151.26 144.55 150.35 3,321,000 -1.44(-0.95%)
Mar 05, 2020 150.62 154.13 150.14 151.79 3,555,969 -3.51(-2.26%)
Mar 04, 2020 149.66 155.52 148.14 155.30 3,014,283 +8.64(+5.89%)
Mar 03, 2020 152.69 155.35 145.49 146.66 3,275,632 -7.33(-4.76%)
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.