Automatic Data Processing (NQ: ADP )

217.75 USD +3.04 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 146.75 146.75 146.75 0 +1.26(+0.87%)
Aug 30, 2018 146.00 146.79 144.93 145.49 1,503,233 -0.86(-0.59%)
Aug 29, 2018 144.45 146.68 143.87 146.35 2,282,841 +2.52(+1.75%)
Aug 28, 2018 143.76 144.27 143.28 143.83 3,101,002 +0.23(+0.16%)
Aug 27, 2018 144.33 144.33 143.20 143.60 1,398,644 +0.01(+0.01%)
Aug 24, 2018 143.86 144.04 142.86 143.59 1,087,500 +0.24(+0.17%)
Aug 23, 2018 143.13 143.93 142.82 143.35 1,388,305 +0.05(+0.03%)
Aug 22, 2018 142.73 143.62 142.32 143.30 1,355,028 +0.26(+0.18%)
Aug 21, 2018 142.85 143.49 142.63 143.04 2,287,970 +0.88(+0.62%)
Aug 20, 2018 142.82 142.87 142.10 142.16 1,524,308 -0.39(-0.27%)
Aug 17, 2018 141.17 142.95 140.99 142.55 1,891,300 +1.31(+0.93%)
Aug 16, 2018 141.85 141.85 139.14 141.24 1,758,091 +0.00(+0.00%)
Aug 15, 2018 140.06 141.72 139.44 141.24 2,079,325 +0.09(+0.06%)
Aug 14, 2018 139.88 141.44 139.41 141.15 3,567,204 +1.48(+1.06%)
Aug 13, 2018 139.82 141.30 139.42 139.67 1,721,288 +0.38(+0.27%)
Aug 10, 2018 137.77 139.98 137.77 139.29 2,118,400 +0.92(+0.66%)
Aug 09, 2018 138.29 139.13 138.00 138.37 2,729,793 +0.55(+0.40%)
Aug 08, 2018 138.25 138.43 137.01 137.82 1,352,715 -0.09(-0.07%)
Aug 07, 2018 135.50 138.23 135.06 137.91 1,942,045 +2.35(+1.73%)
Aug 06, 2018 134.28 135.63 133.98 135.56 1,592,314 +1.31(+0.98%)
Aug 03, 2018 133.75 134.40 133.00 134.25 2,270,500 +1.10(+0.83%)
Aug 02, 2018 131.49 133.51 130.43 133.15 2,427,102 +0.54(+0.41%)
Aug 01, 2018 130.21 133.07 129.21 132.61 4,005,478 -2.38(-1.76%)
Jul 31, 2018 135.15 135.46 133.74 134.99 2,643,564 +0.70(+0.52%)
Jul 30, 2018 136.75 137.34 133.40 134.29 2,295,592 -3.12(-2.27%)
Jul 27, 2018 139.44 139.65 136.84 137.41 1,444,600 -1.83(-1.31%)
Jul 26, 2018 139.80 140.39 139.00 139.24 1,392,341 +0.09(+0.06%)
Jul 25, 2018 137.49 139.33 137.12 139.15 1,487,171 +2.04(+1.49%)
Jul 24, 2018 138.18 138.48 136.42 137.11 1,687,586 -0.59(-0.43%)
Jul 23, 2018 136.99 137.75 136.82 137.70 1,492,140 +0.37(+0.27%)
Jul 20, 2018 134.89 138.23 134.74 137.33 1,749,592 +0.27(+0.20%)
Jul 19, 2018 134.86 137.58 134.86 137.06 1,516,562 -0.44(-0.32%)
Jul 18, 2018 137.35 137.87 136.87 137.50 2,239,327 +0.14(+0.10%)
Jul 17, 2018 136.72 137.61 136.45 137.36 1,681,862 +0.24(+0.18%)
Jul 16, 2018 137.52 137.80 136.93 137.12 1,021,215 -0.22(-0.16%)
Jul 13, 2018 138.01 136.85 137.34 1,171,214 -0.16(-0.12%)
Jul 12, 2018 137.61 136.02 137.50 1,361,852 +2.13(+1.57%)
Jul 11, 2018 134.77 136.00 134.28 135.37 2,193,110 -0.60(-0.44%)
Jul 10, 2018 134.88 136.34 134.64 135.97 2,635,020 +1.45(+1.08%)
Jul 09, 2018 134.32 134.60 133.21 134.52 2,749,854 +0.30(+0.22%)
Jul 06, 2018 134.03 134.52 133.75 134.22 3,895,904 +0.51(+0.38%)
Jul 05, 2018 133.66 133.16 133.71 2,593,425 +0.05(+0.04%)
Jul 03, 2018 133.66 133.66 133.66 0 -1.20(-0.89%)
Jul 02, 2018 132.66 134.92 132.65 134.86 2,228,756 +0.72(+0.54%)
Jun 29, 2018 134.12 135.28 134.02 134.14 2,353,754 -0.11(-0.08%)
Jun 28, 2018 133.43 135.26 133.43 134.25 2,904,945 +1.18(+0.89%)
Jun 27, 2018 135.67 136.40 132.93 133.07 1,967,468 -2.02(-1.50%)
Jun 26, 2018 136.58 137.11 134.84 135.09 2,495,217 -1.54(-1.13%)
Jun 25, 2018 138.64 139.32 135.40 136.63 2,170,140 -2.46(-1.77%)
Jun 22, 2018 138.55 139.95 138.22 139.09 1,735,628 +0.88(+0.64%)
Jun 21, 2018 137.79 138.50 136.54 138.21 2,427,618 +0.42(+0.30%)
Jun 20, 2018 139.24 137.70 137.79 1,907,910 -0.81(-0.58%)
Jun 19, 2018 138.12 138.85 137.44 138.60 2,052,246 -0.39(-0.28%)
Jun 18, 2018 138.54 139.42 137.80 138.99 2,031,876 -0.58(-0.42%)
Jun 15, 2018 139.97 139.82 139.57 3,497,030 -0.25(-0.18%)
Jun 14, 2018 140.95 141.52 139.64 139.82 1,819,081 -0.52(-0.37%)
Jun 13, 2018 139.39 140.91 138.58 140.34 2,943,285 +1.04(+0.75%)
Jun 12, 2018 137.29 139.45 133.51 139.30 4,683,569 +5.22(+3.89%)
Jun 11, 2018 134.90 135.05 133.98 134.08 1,616,805 -1.27(-0.94%)
Jun 08, 2018 134.27 135.44 134.03 135.35 1,235,209 +0.77(+0.57%)
Jun 07, 2018 135.32 135.68 133.67 134.58 2,418,053 -1.52(-1.12%)
Jun 06, 2018 136.32 136.10 3,151,469 +2.03(+1.51%)
Jun 05, 2018 134.25 135.17 133.90 134.07 2,399,657 -0.18(-0.13%)
Jun 04, 2018 133.21 134.90 133.05 134.25 2,876,692 +1.52(+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.