Automatic Data Processing (NQ: ADP )

258.53 -5.86 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 134.44 134.44 134.44 0 +1.15(+0.87%)
Aug 30, 2018 133.75 134.48 132.77 133.29 1,640,864 -0.79(-0.59%)
Aug 29, 2018 132.33 134.38 131.80 134.07 2,491,851 +2.31(+1.75%)
Aug 28, 2018 131.70 132.17 131.26 131.77 3,384,921 +0.21(+0.16%)
Aug 27, 2018 132.22 132.22 131.19 131.56 1,526,699 +0.01(+0.01%)
Aug 24, 2018 131.79 131.96 130.88 131.55 1,187,068 +0.22(+0.17%)
Aug 23, 2018 131.12 131.86 130.84 131.33 1,515,414 +0.05(+0.04%)
Aug 22, 2018 130.76 131.57 130.38 131.28 1,479,090 +0.24(+0.18%)
Aug 21, 2018 130.87 131.45 130.67 131.04 2,497,450 +0.81(+0.62%)
Aug 20, 2018 130.84 130.89 130.18 130.24 1,663,869 -0.36(-0.27%)
Aug 17, 2018 129.33 130.96 129.16 130.59 2,064,462 +1.20(+0.93%)
Aug 16, 2018 129.95 129.95 127.47 129.39 1,919,056 +0.00(+0.00%)
Aug 15, 2018 128.31 129.83 127.74 129.39 2,269,702 +0.08(+0.06%)
Aug 14, 2018 128.15 129.58 127.72 129.31 3,893,807 +1.36(+1.06%)
Aug 13, 2018 128.09 129.45 127.73 127.95 1,878,884 +0.35(+0.27%)
Aug 10, 2018 126.21 128.24 126.21 127.61 2,312,354 +0.84(+0.67%)
Aug 09, 2018 126.69 127.46 126.42 126.76 2,979,725 +0.50(+0.40%)
Aug 08, 2018 126.65 126.82 125.52 126.26 1,476,565 -0.08(-0.06%)
Aug 07, 2018 124.14 126.64 123.73 126.34 2,119,853 +2.15(+1.73%)
Aug 06, 2018 123.02 124.25 122.74 124.19 1,738,101 +1.20(+0.98%)
Aug 03, 2018 122.53 123.13 121.84 122.99 2,478,380 +1.01(+0.83%)
Aug 02, 2018 120.46 122.31 119.49 121.98 2,649,320 +0.50(+0.41%)
Aug 01, 2018 119.29 121.91 118.37 121.49 4,372,208 -2.18(-1.76%)
Jul 31, 2018 123.81 124.10 122.52 123.67 2,885,601 +0.64(+0.52%)
Jul 30, 2018 125.28 125.82 122.21 123.03 2,505,769 -2.86(-2.27%)
Jul 27, 2018 127.74 127.94 125.36 125.88 1,576,863 -1.68(-1.31%)
Jul 26, 2018 128.07 128.61 127.34 127.56 1,519,819 +0.08(+0.07%)
Jul 25, 2018 125.96 127.64 125.62 127.48 1,623,332 +1.87(+1.49%)
Jul 24, 2018 126.59 126.86 124.98 125.61 1,842,096 -0.54(-0.43%)
Jul 23, 2018 125.50 126.20 125.34 126.15 1,628,756 +0.34(+0.27%)
Jul 20, 2018 123.58 126.64 123.44 125.81 1,909,779 +0.25(+0.20%)
Jul 19, 2018 123.55 126.04 123.55 125.56 1,655,414 -0.40(-0.32%)
Jul 18, 2018 125.83 126.30 125.39 125.97 2,444,353 +0.13(+0.10%)
Jul 17, 2018 125.25 126.07 125.00 125.84 1,835,848 +0.22(+0.18%)
Jul 16, 2018 125.98 126.24 125.44 125.62 1,114,714 -0.20(-0.16%)
Jul 13, 2018 126.43 125.37 125.82 1,278,447 -0.15(-0.12%)
Jul 12, 2018 126.07 124.61 125.97 1,486,539 +1.95(+1.57%)
Jul 11, 2018 123.47 124.59 123.02 124.02 2,393,905 -0.55(-0.44%)
Jul 10, 2018 123.57 124.90 123.35 124.56 2,876,275 +1.33(+1.08%)
Jul 09, 2018 123.05 123.31 122.04 123.24 3,001,622 +0.27(+0.22%)
Jul 06, 2018 122.79 123.24 122.53 122.96 4,252,602 +0.47(+0.38%)
Jul 05, 2018 122.45 121.99 122.50 2,830,871 +0.05(+0.04%)
Jul 03, 2018 122.45 122.45 122.45 0 -1.10(-0.89%)
Jul 02, 2018 121.53 123.60 121.52 123.55 2,432,814 +0.66(+0.54%)
Jun 29, 2018 122.87 123.93 122.78 122.89 2,569,257 -0.10(-0.08%)
Jun 28, 2018 122.24 123.92 122.24 122.99 3,170,913 +1.08(+0.89%)
Jun 27, 2018 124.29 124.95 121.78 121.91 2,147,603 -1.85(-1.50%)
Jun 26, 2018 125.12 125.61 123.53 123.76 2,723,672 -1.41(-1.13%)
Jun 25, 2018 127.01 127.63 124.05 125.17 2,368,831 -2.25(-1.77%)
Jun 22, 2018 126.93 128.21 126.63 127.42 1,894,537 +0.81(+0.64%)
Jun 21, 2018 126.23 126.88 125.09 126.62 2,649,883 +0.38(+0.30%)
Jun 20, 2018 127.56 126.15 126.23 2,082,592 -0.74(-0.58%)
Jun 19, 2018 126.53 127.20 125.91 126.97 2,240,143 -0.36(-0.28%)
Jun 18, 2018 126.92 127.73 126.24 127.33 2,217,908 -0.53(-0.42%)
Jun 15, 2018 128.23 128.09 127.86 3,817,208 -0.23(-0.18%)
Jun 14, 2018 129.13 129.65 127.93 128.09 1,985,630 -0.48(-0.37%)
Jun 13, 2018 127.70 129.09 126.96 128.57 3,212,763 +0.95(+0.75%)
Jun 12, 2018 125.77 127.75 122.31 127.62 5,112,383 +4.78(+3.89%)
Jun 11, 2018 123.58 123.73 122.74 122.83 1,764,835 -1.16(-0.94%)
Jun 08, 2018 123.01 124.08 122.79 124.00 1,348,301 +0.70(+0.57%)
Jun 07, 2018 123.97 124.30 122.46 123.29 2,639,443 -0.76(-0.61%)
Jun 06, 2018 124.25 124.05 3,457,537 +1.85(+1.51%)
Jun 05, 2018 122.37 123.20 122.05 122.20 2,632,710 -0.16(-0.13%)
Jun 04, 2018 121.42 122.96 121.27 122.37 3,156,074 +1.39(+1.15%)
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.