Automatic Data Processing (NQ: ADP )

218.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 120.27 125.24 120.27 123.63 3,415,317 +2.82(+2.33%)
Jan 30, 2018 121.11 121.73 120.66 120.81 1,721,015 +0.05(+0.04%)
Jan 29, 2018 122.02 122.11 120.73 120.76 1,339,879 -1.57(-1.28%)
Jan 26, 2018 121.32 122.64 120.70 122.33 1,164,941 +1.70(+1.41%)
Jan 25, 2018 120.91 121.46 120.10 120.63 1,319,445 -0.23(-0.19%)
Jan 24, 2018 122.70 122.70 120.68 120.86 1,307,615 -1.24(-1.02%)
Jan 23, 2018 121.84 122.78 121.41 122.10 2,588,592 -0.67(-0.55%)
Jan 22, 2018 121.65 122.85 121.55 122.77 1,673,210 +1.33(+1.10%)
Jan 19, 2018 121.19 121.89 120.35 121.44 1,963,193 +0.54(+0.45%)
Jan 18, 2018 121.58 122.90 120.55 120.90 1,361,864 -1.15(-0.94%)
Jan 17, 2018 120.00 122.18 119.58 122.05 2,093,804 +2.66(+2.23%)
Jan 16, 2018 118.52 119.79 118.23 119.39 2,099,240 +0.92(+0.78%)
Jan 12, 2018 118.47 118.47 118.47 0 +1.29(+1.10%)
Jan 11, 2018 117.76 117.78 116.28 117.18 1,157,571 -0.47(-0.40%)
Jan 10, 2018 118.28 118.40 117.05 117.65 2,037,041 -1.11(-0.93%)
Jan 09, 2018 117.74 119.03 117.50 118.76 2,317,376 +0.82(+0.70%)
Jan 08, 2018 118.37 118.58 117.39 117.94 2,683,135 -0.36(-0.30%)
Jan 05, 2018 118.55 118.77 117.26 118.30 1,451,131 -0.07(-0.06%)
Jan 04, 2018 117.63 118.90 117.47 118.37 1,236,941 +1.12(+0.96%)
Jan 03, 2018 116.18 117.70 115.60 117.25 1,521,462 +1.26(+1.09%)
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.