Automatic Data Processing (NQ: ADP )

234.30 USD -0.83 (-0.35%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 146.75 146.75 146.75 0 +1.26(+0.87%)
Aug 30, 2018 146.00 146.79 144.93 145.49 1,503,233 -0.86(-0.59%)
Aug 29, 2018 144.45 146.68 143.87 146.35 2,282,841 +2.52(+1.75%)
Aug 28, 2018 143.76 144.27 143.28 143.83 3,101,002 +0.23(+0.16%)
Aug 27, 2018 144.33 144.33 143.20 143.60 1,398,644 +0.01(+0.01%)
Aug 24, 2018 143.86 144.04 142.86 143.59 1,087,500 +0.24(+0.17%)
Aug 23, 2018 143.13 143.93 142.82 143.35 1,388,305 +0.05(+0.03%)
Aug 22, 2018 142.73 143.62 142.32 143.30 1,355,028 +0.26(+0.18%)
Aug 21, 2018 142.85 143.49 142.63 143.04 2,287,970 +0.88(+0.62%)
Aug 20, 2018 142.82 142.87 142.10 142.16 1,524,308 -0.39(-0.27%)
Aug 17, 2018 141.17 142.95 140.99 142.55 1,891,300 +1.31(+0.93%)
Aug 16, 2018 141.85 141.85 139.14 141.24 1,758,091 +0.00(+0.00%)
Aug 15, 2018 140.06 141.72 139.44 141.24 2,079,325 +0.09(+0.06%)
Aug 14, 2018 139.88 141.44 139.41 141.15 3,567,204 +1.48(+1.06%)
Aug 13, 2018 139.82 141.30 139.42 139.67 1,721,288 +0.38(+0.27%)
Aug 10, 2018 137.77 139.98 137.77 139.29 2,118,400 +0.92(+0.66%)
Aug 09, 2018 138.29 139.13 138.00 138.37 2,729,793 +0.55(+0.40%)
Aug 08, 2018 138.25 138.43 137.01 137.82 1,352,715 -0.09(-0.07%)
Aug 07, 2018 135.50 138.23 135.06 137.91 1,942,045 +2.35(+1.73%)
Aug 06, 2018 134.28 135.63 133.98 135.56 1,592,314 +1.31(+0.98%)
Aug 03, 2018 133.75 134.40 133.00 134.25 2,270,500 +1.10(+0.83%)
Aug 02, 2018 131.49 133.51 130.43 133.15 2,427,102 +0.54(+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.