Automatic Data Processing (NQ: ADP )

212.41 USD -1.03 (-0.48%)
Streaming Delayed Price Updated: 11:25 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.