Automatic Data Processing (NQ: ADP )

213.51 USD +0.94 (+0.44%)
Streaming Delayed Price Updated: 3:20 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 159.32 161.08 159.32 160.12 1,091,900 -0.79(-0.49%)
May 30, 2019 160.47 161.41 159.74 160.91 743,481 +1.04(+0.65%)
May 29, 2019 161.09 161.19 158.94 159.87 1,046,128 -1.86(-1.15%)
May 28, 2019 161.97 163.74 161.57 161.73 1,425,253 -0.12(-0.07%)
May 24, 2019 162.12 163.04 161.16 161.85 911,800 +0.72(+0.45%)
May 23, 2019 161.74 162.30 160.12 161.13 1,453,811 -2.24(-1.37%)
May 22, 2019 162.68 164.03 162.23 163.37 1,098,334 +0.37(+0.23%)
May 21, 2019 162.44 163.54 161.50 163.00 1,171,760 +1.66(+1.03%)
May 20, 2019 160.10 162.75 160.10 161.34 1,593,411 -0.38(-0.23%)
May 17, 2019 160.39 162.08 159.85 161.72 2,101,100 +0.19(+0.12%)
May 16, 2019 159.25 162.45 158.73 161.53 2,243,751 +2.16(+1.36%)
May 15, 2019 157.67 159.77 157.10 159.37 2,042,157 +0.86(+0.54%)
May 14, 2019 157.56 159.81 157.35 158.51 1,835,814 +1.25(+0.79%)
May 13, 2019 158.41 159.73 157.00 157.26 1,898,953 -3.77(-2.34%)
May 10, 2019 159.87 161.40 157.91 161.03 1,661,400 +0.46(+0.29%)
May 09, 2019 158.00 161.02 157.78 160.57 1,604,764 +1.38(+0.87%)
May 08, 2019 158.00 159.98 157.57 159.19 1,410,248 +0.84(+0.53%)
May 07, 2019 158.16 160.95 157.34 158.35 2,132,267 -1.90(-1.19%)
May 06, 2019 157.38 160.69 157.38 160.25 1,328,166 +0.06(+0.04%)
May 03, 2019 159.69 160.63 158.51 160.19 1,431,500 +1.77(+1.12%)
May 02, 2019 157.46 159.18 155.80 158.42 2,178,135 +0.94(+0.60%)
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.