Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 129.50 133.39 128.22 131.98 3,845,843 +6.25(+4.97%)
Oct 30, 2018 124.46 125.73 123.17 125.73 3,148,960 +1.80(+1.45%)
Oct 29, 2018 127.14 128.02 121.95 123.94 3,572,078 -0.96(-0.77%)
Oct 26, 2018 125.71 127.01 124.14 124.90 3,241,155 -3.79(-2.95%)
Oct 25, 2018 127.92 129.52 125.90 128.69 2,388,203 +2.60(+2.06%)
Oct 24, 2018 130.08 131.01 125.74 126.09 2,501,612 -4.39(-3.36%)
Oct 23, 2018 129.74 131.39 128.51 130.47 1,985,761 -1.42(-1.08%)
Oct 22, 2018 131.77 132.74 130.99 131.90 1,252,304 +0.53(+0.40%)
Oct 19, 2018 131.70 132.95 130.72 131.36 1,957,640 +0.45(+0.34%)
Oct 18, 2018 131.68 132.45 129.21 130.91 2,034,794 -0.68(-0.52%)
Oct 17, 2018 131.38 132.02 130.11 131.59 1,167,432 +0.35(+0.27%)
Oct 16, 2018 128.79 131.84 128.50 131.25 2,146,251 +2.78(+2.16%)
Oct 15, 2018 128.26 129.65 127.36 128.47 1,514,692 -0.43(-0.33%)
Oct 12, 2018 128.53 129.43 126.91 128.90 2,704,146 +2.33(+1.84%)
Oct 11, 2018 129.81 131.01 125.54 126.57 3,714,012 -3.30(-2.54%)
Oct 10, 2018 137.64 137.82 129.68 129.87 3,094,778 -7.66(-5.57%)
Oct 09, 2018 136.94 139.56 136.69 137.53 1,526,878 +0.77(+0.56%)
Oct 08, 2018 137.51 138.60 135.61 136.76 1,776,105 -1.55(-1.12%)
Oct 05, 2018 137.78 138.82 137.25 138.31 1,426,199 +0.70(+0.51%)
Oct 04, 2018 138.65 138.86 136.42 137.60 1,489,923 -1.25(-0.90%)
Oct 03, 2018 139.14 140.62 138.63 138.86 1,556,218 -0.16(-0.12%)
Oct 02, 2018 138.42 139.49 137.51 139.02 1,396,386 +0.94(+0.68%)
Oct 01, 2018 138.66 139.66 137.68 138.08 1,367,463 +0.07(+0.05%)
Sep 28, 2018 137.24 138.61 137.13 138.00 1,841,046 +0.69(+0.50%)
Sep 27, 2018 137.20 137.64 136.82 137.32 1,044,812 +0.27(+0.19%)
Sep 26, 2018 136.53 138.30 136.37 137.05 1,881,607 +0.67(+0.49%)
Sep 25, 2018 137.09 137.94 134.19 136.38 3,017,099 -0.16(-0.12%)
Sep 24, 2018 137.03 137.50 136.22 136.55 1,441,860 -1.47(-1.07%)
Sep 21, 2018 137.11 138.32 136.29 138.02 4,622,595 +1.65(+1.21%)
Sep 20, 2018 135.20 136.57 134.99 136.37 1,166,115 +1.75(+1.30%)
Sep 19, 2018 135.29 135.53 134.25 134.62 1,316,617 -0.54(-0.40%)
Sep 18, 2018 134.90 135.67 134.69 135.16 1,231,048 +0.48(+0.35%)
Sep 17, 2018 135.28 135.84 134.52 134.69 1,280,910 -0.38(-0.28%)
Sep 14, 2018 134.65 135.51 134.30 135.07 1,159,060 +0.49(+0.37%)
Sep 13, 2018 134.64 135.04 134.19 134.58 1,147,386 +0.44(+0.33%)
Sep 12, 2018 134.01 134.41 133.55 134.14 1,628,377 +0.12(+0.09%)
Sep 11, 2018 134.19 134.43 133.51 134.02 1,037,635 -0.02(-0.01%)
Sep 10, 2018 134.41 134.54 133.50 134.04 1,170,051 +0.26(+0.20%)
Sep 07, 2018 133.51 134.69 133.33 133.77 2,015,126 -0.50(-0.37%)
Sep 06, 2018 132.91 134.33 132.21 134.28 1,807,229 +1.04(+0.78%)
Sep 05, 2018 132.67 133.38 131.68 133.24 2,157,340 +0.30(+0.23%)
Sep 04, 2018 131.60 133.24 131.46 132.94 3,779,675 -0.86(-0.64%)
Aug 31, 2018 133.79 133.79 133.79 0 +1.15(+0.87%)
Aug 30, 2018 133.11 133.83 132.13 132.64 1,648,815 -0.78(-0.59%)
Aug 29, 2018 131.70 133.73 131.17 133.43 2,503,925 +2.30(+1.75%)
Aug 28, 2018 131.07 131.53 130.63 131.13 3,401,322 +0.21(+0.16%)
Aug 27, 2018 131.59 131.59 130.56 130.92 1,534,097 +0.01(+0.01%)
Aug 24, 2018 131.16 131.32 130.25 130.91 1,192,820 +0.22(+0.17%)
Aug 23, 2018 130.49 131.22 130.21 130.69 1,522,757 +0.05(+0.04%)
Aug 22, 2018 130.13 130.94 129.75 130.65 1,486,257 +0.24(+0.18%)
Aug 21, 2018 130.24 130.82 130.04 130.41 2,509,551 +0.80(+0.62%)
Aug 20, 2018 130.21 130.25 129.55 129.61 1,671,931 -0.36(-0.27%)
Aug 17, 2018 128.71 130.33 128.54 129.96 2,074,465 +1.19(+0.93%)
Aug 16, 2018 129.32 129.32 126.86 128.77 1,928,355 +0.00(+0.00%)
Aug 15, 2018 127.69 129.21 127.13 128.77 2,280,700 +0.08(+0.06%)
Aug 14, 2018 127.53 128.95 127.10 128.69 3,912,674 +1.35(+1.06%)
Aug 13, 2018 127.47 128.82 127.11 127.34 1,887,988 +0.35(+0.27%)
Aug 10, 2018 125.61 127.62 125.61 126.99 2,323,559 +0.84(+0.66%)
Aug 09, 2018 126.08 126.84 125.81 126.15 2,994,163 +0.50(+0.40%)
Aug 08, 2018 126.04 126.21 124.91 125.65 1,483,720 -0.08(-0.07%)
Aug 07, 2018 123.54 126.03 123.14 125.73 2,130,125 +2.14(+1.73%)
Aug 06, 2018 122.42 123.66 122.15 123.59 1,746,523 +1.19(+0.98%)
Aug 03, 2018 121.94 122.53 121.26 122.40 2,490,389 +1.00(+0.83%)
Aug 02, 2018 119.88 121.72 118.91 121.39 2,662,158 +0.49(+0.41%)
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.