Automatic Data Processing (NQ: ADP )

210.89 USD +1.26 (+0.60%)
Streaming Delayed Price Updated: 11:39 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 135.15 135.46 133.74 134.99 2,643,564 +0.70(+0.52%)
Jul 30, 2018 136.75 137.34 133.40 134.29 2,295,592 -3.12(-2.27%)
Jul 27, 2018 139.44 139.65 136.84 137.41 1,444,600 -1.83(-1.31%)
Jul 26, 2018 139.80 140.39 139.00 139.24 1,392,341 +0.09(+0.06%)
Jul 25, 2018 137.49 139.33 137.12 139.15 1,487,171 +2.04(+1.49%)
Jul 24, 2018 138.18 138.48 136.42 137.11 1,687,586 -0.59(-0.43%)
Jul 23, 2018 136.99 137.75 136.82 137.70 1,492,140 +0.37(+0.27%)
Jul 20, 2018 134.89 138.23 134.74 137.33 1,749,592 +0.27(+0.20%)
Jul 19, 2018 134.86 137.58 134.86 137.06 1,516,562 -0.44(-0.32%)
Jul 18, 2018 137.35 137.87 136.87 137.50 2,239,327 +0.14(+0.10%)
Jul 17, 2018 136.72 137.61 136.45 137.36 1,681,862 +0.24(+0.18%)
Jul 16, 2018 137.52 137.80 136.93 137.12 1,021,215 -0.22(-0.16%)
Jul 13, 2018 138.01 136.85 137.34 1,171,214 -0.16(-0.12%)
Jul 12, 2018 137.61 136.02 137.50 1,361,852 +2.13(+1.57%)
Jul 11, 2018 134.77 136.00 134.28 135.37 2,193,110 -0.60(-0.44%)
Jul 10, 2018 134.88 136.34 134.64 135.97 2,635,020 +1.45(+1.08%)
Jul 09, 2018 134.32 134.60 133.21 134.52 2,749,854 +0.30(+0.22%)
Jul 06, 2018 134.03 134.52 133.75 134.22 3,895,904 +0.51(+0.38%)
Jul 05, 2018 133.66 133.16 133.71 2,593,425 +0.05(+0.04%)
Jul 03, 2018 133.66 133.66 133.66 0 -1.20(-0.89%)
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.