Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 152.68 153.56 152.30 153.03 2,241,255 +0.05(+0.03%)
Feb 27, 2019 152.08 153.40 151.66 152.98 1,479,023 +0.10(+0.07%)
Feb 26, 2019 152.54 153.41 152.25 152.88 1,301,995 +0.39(+0.26%)
Feb 25, 2019 154.06 154.55 152.23 152.49 1,297,232 -0.69(-0.45%)
Feb 22, 2019 151.62 153.21 151.22 153.18 1,608,700 +2.20(+1.46%)
Feb 21, 2019 150.14 151.50 149.61 150.98 1,309,158 +0.42(+0.28%)
Feb 20, 2019 150.66 150.71 149.47 150.56 1,606,531 +0.25(+0.17%)
Feb 19, 2019 149.02 150.55 149.02 150.31 1,354,821 +0.64(+0.43%)
Feb 15, 2019 149.55 150.32 148.44 149.67 2,862,800 +1.52(+1.03%)
Feb 14, 2019 149.63 150.00 148.07 148.15 2,656,146 -2.31(-1.54%)
Feb 13, 2019 150.00 151.35 149.89 150.46 2,121,855 +0.96(+0.64%)
Feb 12, 2019 148.71 149.93 148.27 149.50 2,129,974 +1.99(+1.35%)
Feb 11, 2019 147.19 147.74 146.79 147.51 1,941,392 +0.70(+0.48%)
Feb 08, 2019 144.32 146.85 144.04 146.81 1,711,900 +1.13(+0.78%)
Feb 07, 2019 144.02 145.89 143.93 145.68 2,638,193 +0.14(+0.10%)
Feb 06, 2019 145.00 146.09 144.60 145.54 1,959,509 +0.25(+0.17%)
Feb 05, 2019 145.02 145.49 144.12 145.29 2,664,001 +1.66(+1.16%)
Feb 04, 2019 141.73 143.69 141.39 143.63 2,841,612 +2.01(+1.42%)
Feb 01, 2019 139.71 141.69 139.71 141.62 2,940,900 +1.78(+1.27%)
Jan 31, 2019 138.83 141.15 138.13 139.84 5,826,216 +0.43(+0.31%)
Jan 30, 2019 137.00 140.79 135.01 139.41 3,734,252 +5.41(+4.04%)
Jan 29, 2019 135.37 135.88 133.76 134.00 1,697,251 -1.50(-1.11%)
Jan 28, 2019 134.96 135.73 134.29 135.50 1,930,622 -0.91(-0.67%)
Jan 25, 2019 136.02 136.74 135.26 136.41 1,710,100 +1.66(+1.23%)
Jan 24, 2019 134.66 135.71 133.87 134.75 1,903,188 +0.33(+0.25%)
Jan 23, 2019 133.62 134.63 132.65 134.42 1,923,032 +1.25(+0.94%)
Jan 22, 2019 133.99 134.52 132.04 133.17 2,908,933 -2.01(-1.49%)
Jan 18, 2019 134.25 135.38 133.04 135.18 2,281,000 +2.24(+1.68%)
Jan 17, 2019 132.13 133.75 132.05 132.94 2,144,753 +0.18(+0.14%)
Jan 16, 2019 132.66 133.55 131.84 132.76 2,065,113 +0.43(+0.32%)
Jan 15, 2019 130.95 133.22 130.95 132.33 3,286,146 +1.43(+1.09%)
Jan 14, 2019 130.16 131.65 130.00 130.90 1,752,488 -0.75(-0.57%)
Jan 11, 2019 131.80 132.00 130.67 131.65 1,185,700 -0.81(-0.61%)
Jan 10, 2019 130.52 132.58 130.51 132.46 2,051,891 +1.04(+0.79%)
Jan 09, 2019 131.86 131.86 129.47 131.42 1,825,909 +0.12(+0.09%)
Jan 08, 2019 131.48 132.43 129.06 131.30 2,256,647 +0.77(+0.59%)
Jan 07, 2019 130.99 132.15 129.50 130.53 3,439,270 -0.71(-0.54%)
Jan 04, 2019 128.39 131.39 127.54 131.24 2,161,200 +5.03(+3.99%)
Jan 03, 2019 128.51 129.30 126.06 126.21 3,818,677 -3.93(-3.02%)
Jan 02, 2019 129.16 130.78 128.61 130.14 2,190,104 -0.98(-0.75%)
Dec 31, 2018 130.08 131.18 129.35 131.12 2,509,000 +1.89(+1.46%)
Dec 28, 2018 130.09 131.26 127.76 129.23 1,665,800 -0.50(-0.39%)
Dec 27, 2018 125.57 129.76 124.47 129.73 2,152,623 +2.03(+1.59%)
Dec 26, 2018 123.28 127.78 121.40 127.70 2,321,035 +5.75(+4.72%)
Dec 24, 2018 125.02 126.25 121.83 121.95 1,345,600 -3.42(-2.73%)
Dec 21, 2018 129.75 131.96 125.17 125.37 4,349,800 -4.92(-3.78%)
Dec 20, 2018 129.73 131.13 128.26 130.29 3,731,653 -0.04(-0.03%)
Dec 19, 2018 129.92 134.14 128.85 130.33 3,496,647 +0.33(+0.25%)
Dec 18, 2018 133.76 134.49 129.40 130.00 6,574,892 -2.47(-1.86%)
Dec 17, 2018 134.67 135.92 131.63 132.47 3,604,294 -2.35(-1.74%)
Dec 14, 2018 136.71 137.40 134.60 134.82 1,967,000 -3.38(-2.45%)
Dec 13, 2018 139.57 139.57 136.75 138.20 1,871,556 -1.37(-0.98%)
Dec 12, 2018 142.49 142.63 139.45 139.57 2,566,203 -0.42(-0.30%)
Dec 11, 2018 141.71 142.35 138.71 139.99 2,190,021 +0.26(+0.19%)
Dec 10, 2018 139.63 140.29 136.68 139.73 1,660,291 +0.40(+0.29%)
Dec 07, 2018 142.20 143.51 138.70 139.33 2,830,400 -3.85(-2.69%)
Dec 06, 2018 141.89 143.23 138.29 143.18 3,299,533 -0.43(-0.30%)
Dec 04, 2018 147.04 147.70 143.18 143.61 4,018,800 -3.80(-2.58%)
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.