Automatic Data Processing (NQ: ADP )

264.14 +7.08 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 151.04 152.31 151.04 151.67 1,608,633 +0.93(+0.62%)
Sep 27, 2019 153.89 154.06 149.34 150.74 2,200,356 -2.67(-1.74%)
Sep 26, 2019 152.44 154.04 151.93 153.40 2,247,384 +1.49(+0.98%)
Sep 25, 2019 150.41 152.16 149.22 151.91 2,523,716 +1.55(+1.03%)
Sep 24, 2019 150.44 152.62 149.18 150.36 3,010,859 +0.31(+0.21%)
Sep 23, 2019 149.18 150.93 148.92 150.05 1,942,239 +0.38(+0.25%)
Sep 20, 2019 149.60 151.09 149.16 149.67 2,846,925 -0.05(-0.03%)
Sep 19, 2019 149.65 150.31 148.93 149.72 1,976,296 +1.48(+1.00%)
Sep 18, 2019 148.76 149.26 146.61 148.24 1,833,308 -1.00(-0.67%)
Sep 17, 2019 148.83 149.62 148.08 149.23 2,798,309 +0.62(+0.42%)
Sep 16, 2019 149.30 150.09 148.22 148.61 2,584,088 -1.47(-0.98%)
Sep 13, 2019 151.31 151.83 149.34 150.09 2,029,534 -0.63(-0.42%)
Sep 12, 2019 151.42 152.95 150.47 150.72 2,351,300 +0.06(+0.04%)
Sep 11, 2019 152.53 154.19 149.97 150.66 2,844,211 -2.98(-1.94%)
Sep 10, 2019 156.08 157.10 151.10 153.64 2,149,994 -3.48(-2.21%)
Sep 09, 2019 162.27 162.40 156.26 157.12 1,786,329 -4.86(-3.00%)
Sep 06, 2019 162.44 163.15 161.77 161.98 5,204,453 -0.02(-0.01%)
Sep 05, 2019 160.02 162.25 159.69 162.00 1,863,872 +3.33(+2.10%)
Sep 04, 2019 157.57 159.03 157.54 158.67 1,454,446 +2.34(+1.50%)
Sep 03, 2019 156.84 158.48 155.77 156.34 1,634,477 -2.46(-1.55%)
Aug 30, 2019 159.61 159.81 158.04 158.79 1,696,527 +0.37(+0.24%)
Aug 29, 2019 158.30 159.70 157.78 158.42 1,269,336 +2.08(+1.33%)
Aug 28, 2019 155.16 156.60 154.01 156.34 1,638,716 +0.34(+0.22%)
Aug 27, 2019 157.21 157.21 155.28 156.00 1,706,157 +0.04(+0.02%)
Aug 26, 2019 155.81 156.12 154.26 155.96 1,280,738 +1.88(+1.22%)
Aug 23, 2019 158.07 159.10 153.52 154.08 1,802,199 -4.42(-2.79%)
Aug 22, 2019 158.52 159.60 156.41 158.50 1,256,049 -0.15(-0.09%)
Aug 21, 2019 157.91 158.66 157.48 158.66 1,320,989 +1.69(+1.08%)
Aug 20, 2019 157.63 158.75 156.74 156.96 1,222,937 -1.01(-0.64%)
Aug 19, 2019 158.04 158.37 156.65 157.97 1,203,200 +1.81(+1.16%)
Aug 16, 2019 155.97 157.13 155.60 156.16 1,561,015 +1.82(+1.18%)
Aug 15, 2019 153.50 155.54 151.94 154.34 1,792,238 +1.15(+0.75%)
Aug 14, 2019 155.63 156.71 153.09 153.19 2,405,766 -4.55(-2.89%)
Aug 13, 2019 154.58 158.18 154.50 157.74 1,483,246 +2.66(+1.71%)
Aug 12, 2019 156.52 156.70 154.38 155.08 1,746,809 -1.74(-1.11%)
Aug 09, 2019 158.90 158.90 155.60 156.82 2,252,268 -2.42(-1.52%)
Aug 08, 2019 155.21 159.31 154.78 159.24 2,467,135 +5.47(+3.56%)
Aug 07, 2019 151.36 154.71 150.08 153.77 2,287,833 +1.01(+0.66%)
Aug 06, 2019 149.62 153.24 149.42 152.76 2,260,961 +3.40(+2.28%)
Aug 05, 2019 152.13 152.80 148.41 149.36 4,967,764 -4.23(-2.75%)
Aug 02, 2019 153.33 154.84 151.27 153.59 3,073,579 -0.03(-0.02%)
Aug 01, 2019 154.50 155.79 153.05 153.62 4,384,309 -2.08(-1.33%)
Jul 31, 2019 160.81 160.81 154.22 155.69 4,461,007 +1.42(+0.92%)
Jul 30, 2019 156.45 156.93 154.18 154.27 2,072,356 -2.72(-1.73%)
Jul 29, 2019 158.13 158.13 156.76 156.99 1,140,120 -1.27(-0.80%)
Jul 26, 2019 156.71 158.55 156.43 158.26 1,107,416 +2.07(+1.32%)
Jul 25, 2019 156.09 157.05 155.78 156.20 1,395,655 -0.14(-0.09%)
Jul 24, 2019 156.58 156.58 155.27 156.34 2,206,822 -0.66(-0.42%)
Jul 23, 2019 157.34 158.01 155.87 156.99 999,631 +0.72(+0.46%)
Jul 22, 2019 156.12 157.42 155.45 156.27 1,522,036 +0.64(+0.41%)
Jul 19, 2019 157.70 157.98 155.55 155.63 1,534,276 -1.23(-0.78%)
Jul 18, 2019 154.58 157.00 154.00 156.86 1,605,032 +2.23(+1.44%)
Jul 17, 2019 153.76 155.34 153.65 154.63 2,016,181 +1.11(+0.72%)
Jul 16, 2019 154.32 155.06 153.36 153.52 2,030,783 -0.76(-0.49%)
Jul 15, 2019 154.72 155.35 153.98 154.28 2,208,042 -0.11(-0.07%)
Jul 12, 2019 154.22 154.69 153.32 154.39 2,395,267 -0.08(-0.05%)
Jul 11, 2019 154.16 154.82 153.44 154.47 2,094,715 +0.63(+0.41%)
Jul 10, 2019 153.60 153.99 152.08 153.84 1,850,310 +0.94(+0.61%)
Jul 09, 2019 152.55 153.09 151.93 152.91 1,821,467 -0.50(-0.32%)
Jul 08, 2019 153.88 153.99 153.04 153.40 1,185,837 -0.72(-0.47%)
Jul 05, 2019 152.39 154.36 151.80 154.12 2,140,927 +0.70(+0.46%)
Jul 03, 2019 152.40 153.50 151.03 153.42 2,073,652 +1.99(+1.31%)
Jul 02, 2019 149.30 151.50 148.59 151.43 18,302,308 -0.50(-0.33%)
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.