Automatic Data Processing (NQ: ADP )

214.22 USD -4.02 (-1.84%)
Streaming Delayed Price Updated: 9:47 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.