Automatic Data Processing (NQ: ADP )

202.22 USD +0.83 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 130.92 131.41 129.75 130.02 3,318,695 -0.61(-0.47%)
May 30, 2018 130.57 132.05 130.26 130.63 1,905,995 +0.70(+0.54%)
May 29, 2018 129.70 130.35 128.68 129.93 1,685,524 -0.72(-0.55%)
May 25, 2018 130.65 130.65 130.65 0 +0.38(+0.29%)
May 24, 2018 129.28 130.44 128.44 130.27 1,265,757 +0.91(+0.70%)
May 23, 2018 127.40 129.41 127.14 129.36 1,635,311 +0.98(+0.76%)
May 22, 2018 129.00 129.48 127.96 128.38 1,713,381 -0.46(-0.36%)
May 21, 2018 129.21 129.70 128.59 128.84 1,412,615 -0.07(-0.05%)
May 18, 2018 128.26 129.25 128.00 128.91 1,859,175 +0.92(+0.72%)
May 17, 2018 127.90 129.06 127.00 127.99 1,610,319 -0.03(-0.02%)
May 16, 2018 127.19 128.57 126.95 128.02 1,607,763 +0.95(+0.75%)
May 15, 2018 125.96 129.50 125.28 127.07 2,413,837 +0.39(+0.31%)
May 14, 2018 127.56 127.72 126.22 126.68 1,884,040 -0.66(-0.52%)
May 11, 2018 127.58 127.91 126.61 127.34 1,578,080 -0.05(-0.04%)
May 10, 2018 127.49 127.70 126.78 127.39 2,386,375 +0.35(+0.28%)
May 09, 2018 126.09 127.92 125.87 127.04 3,047,187 +1.27(+1.01%)
May 08, 2018 125.60 126.03 124.85 125.77 2,766,682 +0.20(+0.16%)
May 07, 2018 125.35 125.86 124.88 125.57 2,677,250 +0.21(+0.17%)
May 04, 2018 122.50 125.93 122.03 125.36 2,999,507 +2.26(+1.84%)
May 03, 2018 121.67 123.59 120.58 123.10 4,370,421 +1.04(+0.85%)
May 02, 2018 123.01 123.99 120.28 122.06 5,422,012 +3.26(+2.74%)
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.