Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 134.63 134.78 132.29 132.99 3,026,565 -2.15(-1.59%)
Aug 28, 2020 134.76 135.24 133.27 135.14 1,129,023 +0.31(+0.23%)
Aug 27, 2020 135.28 136.21 133.89 134.82 1,817,862 +1.34(+1.00%)
Aug 26, 2020 134.83 135.65 132.97 133.49 1,886,827 -1.39(-1.03%)
Aug 25, 2020 134.89 136.58 134.01 134.87 2,005,209 +0.38(+0.28%)
Aug 24, 2020 132.55 134.55 131.59 134.49 1,451,263 +2.47(+1.87%)
Aug 21, 2020 132.95 132.95 131.09 132.02 1,877,976 -1.02(-0.77%)
Aug 20, 2020 131.56 133.36 131.34 133.05 1,370,430 +0.24(+0.18%)
Aug 19, 2020 133.75 134.35 132.16 132.81 1,546,761 -1.00(-0.75%)
Aug 18, 2020 134.34 134.61 132.84 133.81 2,173,344 +0.28(+0.21%)
Aug 17, 2020 133.14 134.56 132.98 133.53 1,630,513 +0.67(+0.50%)
Aug 14, 2020 133.15 133.96 131.92 132.87 2,316,721 -0.29(-0.21%)
Aug 13, 2020 132.93 134.38 132.89 133.15 2,472,344 -0.31(-0.23%)
Aug 12, 2020 132.77 134.13 132.59 133.46 2,809,318 +1.41(+1.07%)
Aug 11, 2020 131.86 133.90 130.79 132.04 2,523,207 -0.07(-0.05%)
Aug 10, 2020 131.83 132.78 130.45 132.11 2,622,954 +0.17(+0.13%)
Aug 07, 2020 130.97 132.88 130.64 131.94 3,232,595 +1.41(+1.08%)
Aug 06, 2020 128.57 130.95 128.55 130.53 2,257,335 +1.67(+1.30%)
Aug 05, 2020 130.61 132.18 128.61 128.86 2,471,246 -1.88(-1.44%)
Aug 04, 2020 128.07 130.79 128.06 130.74 2,525,918 +2.18(+1.70%)
Aug 03, 2020 127.51 129.07 126.42 128.56 3,098,131 +1.48(+1.17%)
Jul 31, 2020 127.80 128.63 124.14 127.08 3,564,870 +0.02(+0.01%)
Jul 30, 2020 128.38 128.83 126.47 127.06 8,836,682 -4.04(-3.08%)
Jul 29, 2020 133.79 135.15 129.41 131.10 5,468,015 -9.11(-6.50%)
Jul 28, 2020 139.45 141.32 138.99 140.22 2,130,858 +0.89(+0.64%)
Jul 27, 2020 138.88 140.21 137.84 139.33 1,498,316 +0.28(+0.20%)
Jul 24, 2020 141.11 141.51 138.54 139.05 1,033,639 -1.47(-1.05%)
Jul 23, 2020 141.10 142.44 139.86 140.52 1,104,717 -0.68(-0.48%)
Jul 22, 2020 141.70 141.70 140.30 141.20 1,146,440 +0.55(+0.39%)
Jul 21, 2020 141.37 142.79 140.01 140.65 1,210,803 -0.33(-0.24%)
Jul 20, 2020 141.11 141.80 139.27 140.98 1,303,835 -0.14(-0.10%)
Jul 17, 2020 140.80 141.89 139.41 141.13 1,098,484 +1.36(+0.97%)
Jul 16, 2020 140.88 141.18 139.00 139.77 1,254,818 -2.31(-1.63%)
Jul 15, 2020 139.54 142.75 139.37 142.08 1,751,984 +2.98(+2.14%)
Jul 14, 2020 139.10 139.20 135.88 139.10 2,640,420 +0.00(+0.00%)
Jul 13, 2020 141.03 142.59 138.71 139.10 1,649,226 -1.62(-1.15%)
Jul 10, 2020 138.64 140.84 138.28 140.71 970,991 +1.38(+0.99%)
Jul 09, 2020 141.11 141.11 137.79 139.34 1,408,887 -2.27(-1.60%)
Jul 08, 2020 140.55 141.72 139.85 141.60 1,351,126 +1.05(+0.75%)
Jul 07, 2020 143.40 144.37 140.28 140.55 1,357,825 -3.57(-2.47%)
Jul 06, 2020 145.75 145.96 143.48 144.12 1,537,083 +0.18(+0.13%)
Jul 02, 2020 144.19 145.46 143.38 143.94 1,272,518 +1.37(+0.96%)
Jul 01, 2020 142.68 143.85 142.11 142.57 1,444,677 +0.21(+0.15%)
Jun 30, 2020 140.98 143.01 139.69 142.36 1,732,006 +2.40(+1.71%)
Jun 29, 2020 139.84 140.55 137.90 139.96 1,071,995 +1.59(+1.15%)
Jun 26, 2020 140.80 140.98 137.60 138.37 2,684,556 -2.61(-1.85%)
Jun 25, 2020 138.16 141.23 137.53 140.98 1,209,210 +2.50(+1.80%)
Jun 24, 2020 142.36 143.03 137.95 138.49 1,921,278 -5.43(-3.77%)
Jun 23, 2020 144.97 145.48 143.53 143.92 1,824,113 +0.04(+0.03%)
Jun 22, 2020 141.99 143.97 140.88 143.88 1,816,476 +1.41(+0.99%)
Jun 19, 2020 147.56 148.20 142.11 142.46 2,350,084 -2.61(-1.80%)
Jun 18, 2020 143.17 145.16 142.37 145.07 1,290,981 +1.00(+0.70%)
Jun 17, 2020 144.94 145.89 143.51 144.07 1,287,548 -1.05(-0.72%)
Jun 16, 2020 145.53 146.59 142.51 145.12 1,738,316 +4.29(+3.05%)
Jun 15, 2020 136.55 141.94 136.19 140.83 1,835,244 +0.27(+0.19%)
Jun 12, 2020 141.03 142.44 136.81 140.56 2,851,059 +3.84(+2.81%)
Jun 11, 2020 146.25 147.45 136.55 136.72 3,056,207 -11.61(-7.83%)
Jun 10, 2020 149.93 150.39 146.34 148.32 1,778,735 -1.57(-1.05%)
Jun 09, 2020 152.80 152.80 149.26 149.89 1,983,742 -3.29(-2.15%)
Jun 08, 2020 151.48 153.32 150.46 153.18 2,388,466 +0.97(+0.64%)
Jun 05, 2020 146.67 153.09 145.98 152.21 3,518,769 +9.66(+6.77%)
Jun 04, 2020 142.47 144.44 141.78 142.56 2,194,916 -1.63(-1.13%)
Jun 03, 2020 142.39 144.71 141.59 144.18 2,209,508 +3.26(+2.31%)
Jun 02, 2020 138.22 140.99 137.84 140.92 3,030,718 +2.57(+1.85%)
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.