Automatic Data Processing (NQ: ADP )

269.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 148.41 148.80 147.59 148.64 2,508,226 +1.28(+0.87%)
Mar 28, 2019 146.12 147.51 145.98 147.36 1,517,844 +1.47(+1.01%)
Mar 27, 2019 145.55 146.33 144.22 145.89 1,575,158 +0.55(+0.38%)
Mar 26, 2019 144.33 145.41 143.52 145.34 1,583,994 +2.28(+1.59%)
Mar 25, 2019 142.81 143.49 142.14 143.06 1,327,464 -0.06(-0.04%)
Mar 22, 2019 144.16 144.51 142.97 143.12 1,783,668 -1.42(-0.99%)
Mar 21, 2019 142.78 145.19 142.78 144.54 1,986,305 +1.23(+0.86%)
Mar 20, 2019 143.70 144.22 142.83 143.31 2,122,438 -0.57(-0.39%)
Mar 19, 2019 144.23 144.40 143.13 143.88 1,547,361 -0.06(-0.04%)
Mar 18, 2019 144.52 144.97 143.33 143.94 1,709,500 -0.58(-0.40%)
Mar 15, 2019 142.38 144.56 142.05 144.52 6,031,393 +1.67(+1.17%)
Mar 14, 2019 142.68 142.99 141.69 142.84 1,978,366 +0.62(+0.44%)
Mar 13, 2019 142.10 143.28 141.63 142.22 1,654,328 +0.79(+0.56%)
Mar 12, 2019 141.20 142.19 140.60 141.43 1,930,815 +0.84(+0.60%)
Mar 11, 2019 139.46 140.68 138.67 140.59 1,952,873 +1.72(+1.24%)
Mar 08, 2019 138.65 139.18 137.85 138.87 2,072,008 -1.10(-0.78%)
Mar 07, 2019 140.83 141.42 139.69 139.97 3,133,024 -1.23(-0.87%)
Mar 06, 2019 141.14 141.93 140.86 141.19 1,774,957 -0.12(-0.08%)
Mar 05, 2019 142.04 142.18 141.03 141.31 3,148,001 -0.56(-0.39%)
Mar 04, 2019 142.45 142.85 140.16 141.87 4,285,322 -0.59(-0.42%)
Mar 01, 2019 142.79 142.93 141.77 142.46 1,915,567 +0.80(+0.57%)
Feb 28, 2019 141.33 142.15 140.98 141.66 2,421,201 +0.05(+0.03%)
Feb 27, 2019 140.78 142.00 140.39 141.61 1,597,771 +0.09(+0.07%)
Feb 26, 2019 141.20 142.01 140.94 141.52 1,406,530 +0.36(+0.26%)
Feb 25, 2019 142.61 143.06 140.92 141.16 1,401,384 -0.64(-0.45%)
Feb 22, 2019 140.35 141.82 139.98 141.79 1,737,860 +2.04(+1.46%)
Feb 21, 2019 138.98 140.24 138.49 139.76 1,414,268 +0.39(+0.28%)
Feb 20, 2019 139.46 139.51 138.36 139.37 1,735,516 +0.23(+0.17%)
Feb 19, 2019 137.94 139.36 137.94 139.14 1,463,597 +0.59(+0.43%)
Feb 15, 2019 138.44 139.15 137.41 138.55 3,092,649 +1.41(+1.03%)
Feb 14, 2019 138.51 138.85 137.06 137.14 2,869,403 -2.14(-1.54%)
Feb 13, 2019 138.85 140.10 138.75 139.28 2,292,215 +0.89(+0.64%)
Feb 12, 2019 137.66 138.78 137.25 138.39 2,300,986 +1.84(+1.35%)
Feb 11, 2019 136.25 136.76 135.88 136.55 2,097,263 +0.65(+0.48%)
Feb 08, 2019 133.59 135.94 133.34 135.90 1,849,345 +1.05(+0.78%)
Feb 07, 2019 133.32 135.05 133.23 134.85 2,850,009 +0.13(+0.10%)
Feb 06, 2019 134.22 135.23 133.85 134.72 2,116,834 +0.23(+0.17%)
Feb 05, 2019 134.24 134.68 133.41 134.49 2,877,889 +1.54(+1.16%)
Feb 04, 2019 131.20 133.01 130.88 132.96 3,069,760 +1.86(+1.42%)
Feb 01, 2019 129.33 131.16 129.33 131.09 3,177,020 +1.65(+1.27%)
Jan 31, 2019 128.51 130.66 127.86 129.45 6,293,993 +0.40(+0.31%)
Jan 30, 2019 126.82 130.33 124.98 129.05 4,034,069 +5.01(+4.04%)
Jan 29, 2019 125.31 125.78 123.82 124.04 1,833,520 -1.39(-1.11%)
Jan 28, 2019 124.93 125.64 124.31 125.43 2,085,628 -0.84(-0.67%)
Jan 25, 2019 125.91 126.58 125.21 126.27 1,847,401 +1.54(+1.23%)
Jan 24, 2019 124.65 125.62 123.92 124.73 2,055,991 +0.30(+0.25%)
Jan 23, 2019 123.69 124.62 122.79 124.43 2,077,429 +1.16(+0.94%)
Jan 22, 2019 124.03 124.52 122.23 123.27 3,142,486 -1.86(-1.49%)
Jan 18, 2019 124.27 125.32 123.15 125.13 2,464,137 +2.07(+1.68%)
Jan 17, 2019 122.31 123.81 122.23 123.06 2,316,951 +0.17(+0.14%)
Jan 16, 2019 122.80 123.62 122.04 122.89 2,230,917 +0.40(+0.32%)
Jan 15, 2019 121.22 123.32 121.22 122.50 3,549,985 +1.32(+1.09%)
Jan 14, 2019 120.49 121.87 120.34 121.17 1,893,192 -0.69(-0.57%)
Jan 11, 2019 122.00 122.19 120.96 121.87 1,280,898 -0.75(-0.61%)
Jan 10, 2019 120.82 122.73 120.81 122.61 2,216,634 +0.96(+0.79%)
Jan 09, 2019 122.06 122.06 119.85 121.65 1,972,508 +0.11(+0.09%)
Jan 08, 2019 121.71 122.59 119.47 121.54 2,437,829 +0.71(+0.59%)
Jan 07, 2019 121.25 122.33 119.88 120.83 3,715,403 -0.66(-0.54%)
Jan 04, 2019 118.85 121.62 118.06 121.49 2,334,719 +4.66(+3.99%)
Jan 03, 2019 118.96 119.69 116.69 116.83 4,125,272 -3.64(-3.02%)
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.