Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 151.00 153.44 149.95 152.04 3,007,323 -0.22(-0.15%)
Oct 29, 2020 148.87 153.48 147.74 152.26 2,311,800 +2.99(+2.01%)
Oct 28, 2020 149.38 153.38 148.11 149.27 4,900,366 +8.71(+6.20%)
Oct 27, 2020 140.64 141.67 140.11 140.56 2,111,126 +0.25(+0.18%)
Oct 26, 2020 141.88 141.88 139.17 140.31 2,933,338 -3.30(-2.30%)
Oct 23, 2020 144.44 144.76 142.77 143.61 1,125,071 +0.34(+0.24%)
Oct 22, 2020 141.55 143.90 140.61 143.27 1,552,680 +1.92(+1.36%)
Oct 21, 2020 141.41 142.52 140.38 141.35 1,220,313 +0.22(+0.16%)
Oct 20, 2020 140.94 142.01 140.31 141.12 1,242,120 +1.51(+1.08%)
Oct 19, 2020 142.55 143.41 139.28 139.61 2,284,424 -3.24(-2.27%)
Oct 16, 2020 142.66 144.03 141.97 142.86 1,190,628 +0.99(+0.70%)
Oct 15, 2020 141.03 142.25 140.53 141.87 1,773,180 -1.08(-0.75%)
Oct 14, 2020 144.37 145.29 142.49 142.94 2,333,792 -1.14(-0.79%)
Oct 13, 2020 145.87 146.45 143.15 144.08 2,048,968 -0.86(-0.59%)
Oct 12, 2020 145.82 146.44 144.43 144.94 3,070,249 +0.70(+0.49%)
Oct 09, 2020 142.45 144.46 141.37 144.23 2,798,184 +2.73(+1.93%)
Oct 08, 2020 139.77 141.80 139.47 141.50 2,052,708 +3.16(+2.28%)
Oct 07, 2020 138.00 139.01 136.68 138.34 2,516,569 +1.41(+1.03%)
Oct 06, 2020 135.93 140.12 134.76 136.93 2,291,896 +1.25(+0.92%)
Oct 05, 2020 134.07 136.55 133.72 135.68 2,033,877 +2.20(+1.65%)
Oct 02, 2020 130.11 134.10 130.05 133.47 2,313,102 +0.93(+0.70%)
Oct 01, 2020 136.31 136.36 131.57 132.54 2,101,852 -1.72(-1.28%)
Sep 30, 2020 132.78 135.69 132.61 134.26 2,968,062 +1.88(+1.42%)
Sep 29, 2020 132.39 133.32 131.38 132.38 2,030,252 +0.22(+0.17%)
Sep 28, 2020 131.59 132.87 130.98 132.16 2,694,363 +2.67(+2.06%)
Sep 25, 2020 124.39 129.88 124.39 129.50 2,399,853 +3.60(+2.86%)
Sep 24, 2020 123.44 126.42 122.54 125.90 2,015,738 +2.00(+1.62%)
Sep 23, 2020 127.35 127.94 123.56 123.89 1,679,531 -4.03(-3.15%)
Sep 22, 2020 126.48 128.30 125.56 127.93 1,365,150 +1.81(+1.43%)
Sep 21, 2020 127.25 127.81 124.27 126.12 2,112,559 -3.91(-3.00%)
Sep 18, 2020 132.61 132.71 128.85 130.03 3,271,214 -2.68(-2.02%)
Sep 17, 2020 129.72 132.80 129.17 132.70 1,636,663 +0.15(+0.12%)
Sep 16, 2020 132.46 134.89 132.02 132.55 1,571,793 +0.71(+0.54%)
Sep 15, 2020 131.95 132.92 131.05 131.84 2,113,536 +0.39(+0.29%)
Sep 14, 2020 129.60 132.13 129.28 131.45 4,304,353 +3.01(+2.35%)
Sep 11, 2020 127.53 128.78 126.45 128.44 1,934,719 +1.48(+1.17%)
Sep 10, 2020 131.32 131.59 126.36 126.96 2,559,655 -4.28(-3.26%)
Sep 09, 2020 130.69 132.45 129.19 131.24 2,051,811 +1.31(+1.01%)
Sep 08, 2020 130.49 131.80 128.89 129.93 2,738,153 -2.52(-1.91%)
Sep 04, 2020 133.11 135.51 131.47 132.45 3,058,457 -0.58(-0.44%)
Sep 03, 2020 136.66 137.92 131.68 133.04 2,125,867 -3.19(-2.34%)
Sep 02, 2020 132.12 136.78 131.47 136.23 2,321,837 +3.78(+2.85%)
Sep 01, 2020 132.70 132.78 131.32 132.45 1,689,819 -0.54(-0.40%)
Aug 31, 2020 134.63 134.78 132.29 132.99 3,026,565 -2.15(-1.59%)
Aug 28, 2020 134.76 135.24 133.27 135.14 1,129,023 +0.31(+0.23%)
Aug 27, 2020 135.28 136.21 133.89 134.82 1,817,862 +1.34(+1.00%)
Aug 26, 2020 134.83 135.65 132.97 133.49 1,886,827 -1.39(-1.03%)
Aug 25, 2020 134.89 136.58 134.01 134.87 2,005,209 +0.38(+0.28%)
Aug 24, 2020 132.55 134.55 131.59 134.49 1,451,263 +2.47(+1.87%)
Aug 21, 2020 132.95 132.95 131.09 132.02 1,877,976 -1.02(-0.77%)
Aug 20, 2020 131.56 133.36 131.34 133.05 1,370,430 +0.24(+0.18%)
Aug 19, 2020 133.75 134.35 132.16 132.81 1,546,761 -1.00(-0.75%)
Aug 18, 2020 134.34 134.61 132.84 133.81 2,173,344 +0.28(+0.21%)
Aug 17, 2020 133.14 134.56 132.98 133.53 1,630,513 +0.67(+0.50%)
Aug 14, 2020 133.15 133.96 131.92 132.87 2,316,721 -0.29(-0.21%)
Aug 13, 2020 132.93 134.38 132.89 133.15 2,472,344 -0.31(-0.23%)
Aug 12, 2020 132.77 134.13 132.59 133.46 2,809,318 +1.41(+1.07%)
Aug 11, 2020 131.86 133.90 130.79 132.04 2,523,207 -0.07(-0.05%)
Aug 10, 2020 131.83 132.78 130.45 132.11 2,622,954 +0.17(+0.13%)
Aug 07, 2020 130.97 132.88 130.64 131.94 3,232,595 +1.41(+1.08%)
Aug 06, 2020 128.57 130.95 128.55 130.53 2,257,335 +1.67(+1.30%)
Aug 05, 2020 130.61 132.18 128.61 128.86 2,471,246 -1.88(-1.44%)
Aug 04, 2020 128.07 130.79 128.06 130.74 2,525,918 +2.18(+1.70%)
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.