Automatic Data Processing (NQ: ADP )

229.62 USD -4.75 (-2.03%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 134.12 135.28 134.02 134.14 2,353,754 -0.11(-0.08%)
Jun 28, 2018 133.43 135.26 133.43 134.25 2,904,945 +1.18(+0.89%)
Jun 27, 2018 135.67 136.40 132.93 133.07 1,967,468 -2.02(-1.50%)
Jun 26, 2018 136.58 137.11 134.84 135.09 2,495,217 -1.54(-1.13%)
Jun 25, 2018 138.64 139.32 135.40 136.63 2,170,140 -2.46(-1.77%)
Jun 22, 2018 138.55 139.95 138.22 139.09 1,735,628 +0.88(+0.64%)
Jun 21, 2018 137.79 138.50 136.54 138.21 2,427,618 +0.42(+0.30%)
Jun 20, 2018 139.24 137.70 137.79 1,907,910 -0.81(-0.58%)
Jun 19, 2018 138.12 138.85 137.44 138.60 2,052,246 -0.39(-0.28%)
Jun 18, 2018 138.54 139.42 137.80 138.99 2,031,876 -0.58(-0.42%)
Jun 15, 2018 139.97 139.82 139.57 3,497,030 -0.25(-0.18%)
Jun 14, 2018 140.95 141.52 139.64 139.82 1,819,081 -0.52(-0.37%)
Jun 13, 2018 139.39 140.91 138.58 140.34 2,943,285 +1.04(+0.75%)
Jun 12, 2018 137.29 139.45 133.51 139.30 4,683,569 +5.22(+3.89%)
Jun 11, 2018 134.90 135.05 133.98 134.08 1,616,805 -1.27(-0.94%)
Jun 08, 2018 134.27 135.44 134.03 135.35 1,235,209 +0.77(+0.57%)
Jun 07, 2018 135.32 135.68 133.67 134.58 2,418,053 -1.52(-1.12%)
Jun 06, 2018 136.32 136.10 3,151,469 +2.03(+1.51%)
Jun 05, 2018 134.25 135.17 133.90 134.07 2,399,657 -0.18(-0.13%)
Jun 04, 2018 133.21 134.90 133.05 134.25 2,876,692 +1.52(+1.15%)
Jun 01, 2018 130.62 132.79 130.62 132.73 2,186,845 +2.71(+2.08%)
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%)
May 01, 2018 112.65 119.14 112.58 118.80 2,526,996 +0.72(+0.61%)
Apr 30, 2018 120.00 120.14 118.06 118.08 2,827,977 -1.80(-1.50%)
Apr 27, 2018 118.44 120.09 118.25 119.88 2,079,672 +1.19(+1.00%)
Apr 26, 2018 116.98 118.71 116.50 118.69 1,598,108 +1.99(+1.71%)
Apr 25, 2018 116.36 116.82 115.30 116.70 1,656,098 +0.38(+0.33%)
Apr 24, 2018 118.05 118.70 115.44 116.32 1,417,604 -0.78(-0.67%)
Apr 23, 2018 117.26 117.76 116.95 117.10 1,724,756 +0.26(+0.22%)
Apr 20, 2018 117.50 118.11 115.97 116.84 2,213,909 -0.91(-0.77%)
Apr 19, 2018 118.38 119.03 117.15 117.75 1,955,392 -0.86(-0.73%)
Apr 18, 2018 118.02 119.59 117.60 118.61 2,008,129 +0.72(+0.61%)
Apr 17, 2018 118.35 119.00 117.33 117.89 3,523,587 +0.98(+0.84%)
Apr 16, 2018 116.44 117.51 115.80 116.91 2,425,330 +1.64(+1.42%)
Apr 13, 2018 115.95 116.20 114.48 115.27 1,565,595 +0.01(+0.01%)
Apr 12, 2018 116.04 116.71 115.18 115.26 1,694,343 -0.32(-0.28%)
Apr 11, 2018 114.64 115.94 114.36 115.58 1,356,193 -0.33(-0.28%)
Apr 10, 2018 115.97 116.79 115.24 115.91 2,732,232 +1.47(+1.28%)
Apr 09, 2018 114.49 116.26 113.97 114.44 2,016,370 +0.74(+0.65%)
Apr 06, 2018 116.41 116.88 113.35 113.70 2,334,083 -3.81(-3.24%)
Apr 05, 2018 117.65 118.70 116.92 117.51 2,808,945 +0.79(+0.68%)
Apr 04, 2018 112.96 117.04 112.58 116.72 8,453,429 +2.68(+2.35%)
Apr 03, 2018 113.98 114.51 112.68 114.04 2,544,584 +0.74(+0.65%)
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.