Automatic Data Processing (NQ: ADP )

257.06 -1.27 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 128.31 132.51 127.58 129.92 3,695,767 -1.08(-0.83%)
Mar 30, 2020 125.85 131.69 125.25 131.01 2,653,491 +6.12(+4.90%)
Mar 27, 2020 123.92 129.28 122.55 124.89 3,153,721 -5.40(-4.14%)
Mar 26, 2020 116.98 131.31 116.54 130.28 4,251,229 +13.75(+11.80%)
Mar 25, 2020 114.79 123.57 110.73 116.53 4,146,568 +1.55(+1.35%)
Mar 24, 2020 108.99 116.01 108.65 114.98 5,138,190 +11.30(+10.90%)
Mar 23, 2020 103.16 106.52 99.70 103.68 5,043,827 -2.84(-2.67%)
Mar 20, 2020 113.04 113.56 101.81 106.52 6,583,069 -5.05(-4.52%)
Mar 19, 2020 111.98 117.08 104.56 111.57 4,231,366 -0.22(-0.20%)
Mar 18, 2020 114.89 116.53 98.01 111.79 5,373,804 -11.21(-9.11%)
Mar 17, 2020 118.30 124.08 112.58 122.99 4,497,145 +6.59(+5.66%)
Mar 16, 2020 121.73 125.21 116.02 116.41 4,645,563 -20.95(-15.25%)
Mar 13, 2020 130.22 137.38 122.88 137.36 3,792,397 +13.52(+10.91%)
Mar 12, 2020 130.75 131.05 119.64 123.84 5,783,127 -15.99(-11.43%)
Mar 11, 2020 141.38 143.52 137.64 139.83 2,911,971 -6.06(-4.15%)
Mar 10, 2020 148.27 148.43 139.07 145.88 4,395,338 +3.31(+2.32%)
Mar 09, 2020 140.86 146.64 138.19 142.58 4,817,748 -7.78(-5.17%)
Mar 06, 2020 144.94 151.26 144.55 150.35 3,321,000 -1.44(-0.95%)
Mar 05, 2020 150.62 154.13 150.14 151.79 3,555,969 -3.51(-2.26%)
Mar 04, 2020 149.66 155.52 148.14 155.30 3,014,283 +8.64(+5.89%)
Mar 03, 2020 152.69 155.35 145.49 146.66 3,275,632 -7.33(-4.76%)
Mar 02, 2020 146.95 154.07 145.71 153.99 3,381,324 +7.80(+5.34%)
Feb 28, 2020 144.93 150.63 142.21 146.19 4,854,160 -2.64(-1.77%)
Feb 27, 2020 154.99 156.79 148.75 148.82 3,009,726 -8.31(-5.29%)
Feb 26, 2020 159.66 161.36 157.04 157.13 2,455,488 -0.80(-0.51%)
Feb 25, 2020 165.00 165.79 157.67 157.94 2,758,958 -6.95(-4.22%)
Feb 24, 2020 166.06 167.38 164.29 164.89 2,145,438 -3.82(-2.26%)
Feb 21, 2020 169.86 170.46 167.54 168.71 3,745,466 -2.07(-1.21%)
Feb 20, 2020 170.68 171.70 168.63 170.78 1,589,450 -0.45(-0.27%)
Feb 19, 2020 170.52 171.69 170.23 171.23 1,721,550 +1.25(+0.73%)
Feb 18, 2020 171.33 172.24 169.80 169.98 1,600,739 -1.25(-0.73%)
Feb 14, 2020 170.20 171.26 169.48 171.23 1,658,171 +0.71(+0.42%)
Feb 13, 2020 167.66 170.98 167.28 170.52 2,025,907 +2.33(+1.39%)
Feb 12, 2020 168.81 170.85 167.12 168.19 2,775,944 +0.06(+0.03%)
Feb 11, 2020 170.28 170.28 167.96 168.13 1,676,881 -1.31(-0.77%)
Feb 10, 2020 168.78 169.87 168.45 169.44 2,279,793 +0.24(+0.14%)
Feb 07, 2020 169.84 169.95 168.62 169.20 2,446,768 -1.09(-0.64%)
Feb 06, 2020 169.81 170.49 168.91 170.29 1,694,477 +1.55(+0.92%)
Feb 05, 2020 168.51 169.11 167.03 168.75 2,831,756 +2.55(+1.53%)
Feb 04, 2020 166.90 168.22 165.14 166.19 3,623,751 +1.87(+1.14%)
Feb 03, 2020 164.27 165.49 163.43 164.32 2,289,395 +2.41(+1.49%)
Jan 31, 2020 164.85 165.74 161.40 161.91 3,510,687 -3.42(-2.07%)
Jan 30, 2020 159.62 165.40 159.03 165.33 2,891,524 +3.75(+2.32%)
Jan 29, 2020 162.35 164.65 161.48 161.58 4,067,692 -6.86(-4.07%)
Jan 28, 2020 166.30 169.07 166.18 168.44 1,737,079 +2.42(+1.46%)
Jan 27, 2020 165.50 166.87 164.84 166.02 1,717,416 -1.39(-0.83%)
Jan 24, 2020 168.94 169.04 166.44 167.41 1,774,714 -0.59(-0.35%)
Jan 23, 2020 167.94 168.59 167.22 168.00 1,609,294 -0.47(-0.28%)
Jan 22, 2020 168.46 169.94 167.39 168.47 2,180,683 +2.01(+1.21%)
Jan 21, 2020 165.28 167.78 165.28 166.46 2,134,383 -0.63(-0.38%)
Jan 17, 2020 166.30 167.13 165.42 167.09 2,983,120 +1.88(+1.14%)
Jan 16, 2020 164.25 165.27 163.37 165.21 2,414,674 +1.96(+1.20%)
Jan 15, 2020 162.56 164.84 162.31 163.26 2,238,359 +1.49(+0.92%)
Jan 14, 2020 162.60 162.82 161.07 161.76 1,786,891 -1.07(-0.66%)
Jan 13, 2020 162.04 162.94 161.64 162.83 980,899 +1.20(+0.74%)
Jan 10, 2020 162.49 162.49 161.20 161.63 1,025,388 -0.11(-0.07%)
Jan 09, 2020 160.96 161.87 160.72 161.75 1,259,263 +1.42(+0.88%)
Jan 08, 2020 159.46 161.08 158.87 160.33 1,773,559 +1.49(+0.94%)
Jan 07, 2020 159.93 160.09 158.66 158.84 1,988,850 -1.95(-1.21%)
Jan 06, 2020 159.73 160.92 159.49 160.78 1,276,504 +0.22(+0.14%)
Jan 03, 2020 158.77 161.03 158.77 160.56 1,058,519 -0.34(-0.21%)
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.