Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 134.58 135.82 134.20 135.69 4,509,478 +1.44(+1.08%)
Nov 29, 2018 135.95 136.34 134.12 134.25 1,875,559 -2.54(-1.86%)
Nov 28, 2018 134.28 136.83 133.91 136.79 3,432,416 +3.03(+2.26%)
Nov 27, 2018 132.48 133.77 131.48 133.76 1,566,923 +0.62(+0.46%)
Nov 26, 2018 131.47 133.22 130.72 133.14 1,720,352 +3.46(+2.67%)
Nov 23, 2018 128.44 130.62 128.44 129.68 735,083 -0.17(-0.13%)
Nov 21, 2018 129.86 129.86 129.86 0 +0.52(+0.40%)
Nov 20, 2018 131.47 135.65 128.98 129.34 3,254,191 -2.69(-2.04%)
Nov 19, 2018 134.76 135.31 129.98 132.03 2,391,112 -2.86(-2.12%)
Nov 16, 2018 135.51 136.06 133.85 134.89 5,884,908 -0.65(-0.48%)
Nov 15, 2018 130.11 135.57 129.60 135.53 2,784,572 +4.17(+3.17%)
Nov 14, 2018 134.23 134.76 131.16 131.37 2,433,221 -1.84(-1.38%)
Nov 13, 2018 133.43 134.25 131.66 133.21 2,267,687 +0.51(+0.38%)
Nov 12, 2018 135.01 135.40 132.50 132.70 1,809,162 -2.78(-2.05%)
Nov 09, 2018 135.38 135.91 134.38 135.48 2,576,270 -0.64(-0.47%)
Nov 08, 2018 135.88 136.84 135.46 136.12 2,255,731 -0.38(-0.28%)
Nov 07, 2018 133.98 136.64 133.44 136.50 2,836,709 +4.03(+3.04%)
Nov 06, 2018 130.26 132.57 130.25 132.47 2,275,447 +2.31(+1.78%)
Nov 05, 2018 130.08 130.52 128.60 130.16 1,883,717 +0.63(+0.49%)
Nov 02, 2018 129.89 131.21 127.96 129.52 2,087,047 -0.18(-0.13%)
Nov 01, 2018 132.31 132.54 128.82 129.70 2,780,540 -2.92(-2.20%)
Oct 31, 2018 130.12 134.03 128.84 132.62 3,827,298 +6.28(+4.97%)
Oct 30, 2018 125.06 126.34 123.77 126.34 3,133,776 +1.80(+1.45%)
Oct 29, 2018 127.76 128.64 122.54 124.53 3,554,853 -0.97(-0.77%)
Oct 26, 2018 126.32 127.63 124.74 125.50 3,225,525 -3.81(-2.95%)
Oct 25, 2018 128.54 130.15 126.51 129.31 2,376,687 +2.61(+2.06%)
Oct 24, 2018 130.71 131.64 126.35 126.70 2,489,548 -4.41(-3.36%)
Oct 23, 2018 130.37 132.03 129.14 131.11 1,976,186 -1.43(-1.08%)
Oct 22, 2018 132.41 133.38 131.62 132.53 1,246,266 +0.53(+0.40%)
Oct 19, 2018 132.34 133.60 131.36 132.00 1,948,200 +0.45(+0.34%)
Oct 18, 2018 132.32 133.10 129.84 131.55 2,024,982 -0.68(-0.52%)
Oct 17, 2018 132.02 132.66 130.74 132.23 1,161,803 +0.35(+0.26%)
Oct 16, 2018 129.41 132.48 129.12 131.88 2,135,902 +2.79(+2.16%)
Oct 15, 2018 128.88 130.28 127.98 129.09 1,507,388 -0.43(-0.33%)
Oct 12, 2018 129.16 130.06 127.53 129.52 2,691,106 +2.34(+1.84%)
Oct 11, 2018 130.44 131.64 126.15 127.19 3,696,103 -3.31(-2.54%)
Oct 10, 2018 138.31 138.49 130.31 130.50 3,079,855 -7.69(-5.57%)
Oct 09, 2018 137.61 140.24 137.35 138.19 1,519,516 +0.77(+0.56%)
Oct 08, 2018 138.18 139.27 136.27 137.42 1,767,541 -1.56(-1.12%)
Oct 05, 2018 138.45 139.49 137.92 138.98 1,419,322 +0.71(+0.51%)
Oct 04, 2018 139.32 139.53 137.08 138.27 1,482,739 -1.26(-0.90%)
Oct 03, 2018 139.81 141.30 139.30 139.53 1,548,714 -0.17(-0.12%)
Oct 02, 2018 139.09 140.16 138.18 139.69 1,389,653 +0.95(+0.68%)
Oct 01, 2018 139.34 140.34 138.35 138.75 1,360,868 +0.07(+0.05%)
Sep 28, 2018 137.90 139.28 137.80 138.67 1,832,169 +0.69(+0.50%)
Sep 27, 2018 137.86 138.31 137.49 137.98 1,039,774 +0.27(+0.19%)
Sep 26, 2018 137.19 138.97 137.03 137.72 1,872,534 +0.67(+0.49%)
Sep 25, 2018 137.75 138.61 134.84 137.04 3,002,550 -0.17(-0.12%)
Sep 24, 2018 137.69 138.17 136.88 137.21 1,434,907 -1.48(-1.07%)
Sep 21, 2018 137.77 139.00 136.95 138.69 4,600,304 +1.66(+1.21%)
Sep 20, 2018 135.86 137.23 135.65 137.03 1,160,491 +1.76(+1.30%)
Sep 19, 2018 135.95 136.19 134.90 135.28 1,310,268 -0.54(-0.40%)
Sep 18, 2018 135.55 136.33 135.34 135.82 1,225,112 +0.48(+0.35%)
Sep 17, 2018 135.93 136.50 135.18 135.34 1,274,734 -0.39(-0.29%)
Sep 14, 2018 135.31 136.17 134.96 135.73 1,153,471 +0.50(+0.37%)
Sep 13, 2018 135.29 135.69 134.84 135.23 1,141,853 +0.44(+0.33%)
Sep 12, 2018 134.66 135.06 134.19 134.79 1,620,524 +0.12(+0.09%)
Sep 11, 2018 134.84 135.08 134.16 134.67 1,032,631 -0.02(-0.01%)
Sep 10, 2018 135.06 135.19 134.15 134.69 1,164,408 +0.26(+0.20%)
Sep 07, 2018 134.16 135.34 133.97 134.42 2,005,408 -0.50(-0.37%)
Sep 06, 2018 133.55 134.98 132.85 134.93 1,798,515 +1.04(+0.78%)
Sep 05, 2018 133.31 134.03 132.32 133.88 2,146,936 +0.30(+0.23%)
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.