Automatic Data Processing (NQ: ADP )

192.55 USD -2.09 (-1.07%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 149.19 149.67 145.38 147.41 3,989,415 -0.01(-0.01%)
Nov 30, 2018 146.21 147.56 145.80 147.42 4,150,700 +1.57(+1.08%)
Nov 29, 2018 147.70 148.13 145.71 145.85 1,726,338 -2.76(-1.86%)
Nov 28, 2018 145.89 148.66 145.49 148.61 3,159,330 +3.29(+2.26%)
Nov 27, 2018 143.93 145.33 142.84 145.32 1,442,258 +0.67(+0.46%)
Nov 26, 2018 142.83 144.74 142.02 144.65 1,583,480 +3.76(+2.67%)
Nov 23, 2018 139.54 141.91 139.54 140.89 676,600 -0.19(-0.13%)
Nov 21, 2018 141.08 141.08 141.08 0 +0.56(+0.40%)
Nov 20, 2018 142.83 147.38 140.13 140.52 2,995,285 -2.92(-2.04%)
Nov 19, 2018 146.41 147.01 141.22 143.44 2,200,873 -3.11(-2.12%)
Nov 16, 2018 147.22 147.82 145.43 146.55 5,416,700 -0.70(-0.48%)
Nov 15, 2018 141.36 147.29 140.80 147.25 2,563,029 +4.53(+3.17%)
Nov 14, 2018 145.83 146.41 142.50 142.72 2,239,632 -2.00(-1.38%)
Nov 13, 2018 144.96 145.86 143.04 144.72 2,087,268 +0.55(+0.38%)
Nov 12, 2018 146.68 147.10 143.95 144.17 1,665,224 -3.02(-2.05%)
Nov 09, 2018 147.08 147.66 146.00 147.19 2,371,300 -0.70(-0.47%)
Nov 08, 2018 147.63 148.67 147.17 147.89 2,076,263 -0.41(-0.28%)
Nov 07, 2018 145.56 148.45 144.97 148.30 2,611,018 +4.38(+3.04%)
Nov 06, 2018 141.52 144.03 141.51 143.92 2,094,411 +2.51(+1.77%)
Nov 05, 2018 141.32 141.80 139.72 141.41 1,733,847 +0.69(+0.49%)
Nov 02, 2018 141.12 142.55 139.02 140.72 1,921,000 -0.19(-0.13%)
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.