Automatic Data Processing (NQ: ADP )

217.75 USD +3.04 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 149.82 151.32 149.71 150.66 1,686,400 +0.75(+0.50%)
Sep 27, 2018 149.78 150.26 149.37 149.91 957,049 +0.29(+0.19%)
Sep 26, 2018 149.05 150.98 148.88 149.62 1,723,554 +0.73(+0.49%)
Sep 25, 2018 149.66 150.59 146.50 148.89 2,763,665 -0.18(-0.12%)
Sep 24, 2018 149.59 150.11 148.71 149.07 1,320,745 -1.61(-1.07%)
Sep 21, 2018 149.68 151.01 148.79 150.68 4,234,300 +1.80(+1.21%)
Sep 20, 2018 147.60 149.09 147.37 148.88 1,068,162 +1.91(+1.30%)
Sep 19, 2018 147.70 147.96 146.56 146.97 1,206,022 -0.59(-0.40%)
Sep 18, 2018 147.27 148.11 147.04 147.56 1,127,641 +0.52(+0.35%)
Sep 17, 2018 147.68 148.30 146.86 147.04 1,173,315 -0.42(-0.28%)
Sep 14, 2018 147.00 147.94 146.62 147.46 1,061,700 +0.54(+0.37%)
Sep 13, 2018 146.99 147.42 146.50 146.92 1,051,007 -0.21(-0.14%)
Sep 12, 2018 146.99 147.43 146.48 147.13 1,484,599 +0.13(+0.09%)
Sep 11, 2018 147.18 147.45 146.44 147.00 946,017 -0.02(-0.01%)
Sep 10, 2018 147.43 147.57 146.43 147.02 1,066,741 +0.29(+0.20%)
Sep 07, 2018 146.44 147.73 146.24 146.73 1,837,200 -0.55(-0.37%)
Sep 06, 2018 145.78 147.34 145.01 147.28 1,647,660 +1.14(+0.78%)
Sep 05, 2018 145.52 146.30 144.43 146.14 1,966,857 +0.33(+0.23%)
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.