Automatic Data Processing (NQ: ADP )

207.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 130.08 131.18 129.35 131.12 2,509,000 +1.89(+1.46%)
Dec 28, 2018 130.09 131.26 127.76 129.23 1,665,800 -0.50(-0.39%)
Dec 27, 2018 125.57 129.76 124.47 129.73 2,152,623 +2.03(+1.59%)
Dec 26, 2018 123.28 127.78 121.40 127.70 2,321,035 +5.75(+4.72%)
Dec 24, 2018 125.02 126.25 121.83 121.95 1,345,600 -3.42(-2.73%)
Dec 21, 2018 129.75 131.96 125.17 125.37 4,349,800 -4.92(-3.78%)
Dec 20, 2018 129.73 131.13 128.26 130.29 3,731,653 -0.04(-0.03%)
Dec 19, 2018 129.92 134.14 128.85 130.33 3,496,647 +0.33(+0.25%)
Dec 18, 2018 133.76 134.49 129.40 130.00 6,574,892 -2.47(-1.86%)
Dec 17, 2018 134.67 135.92 131.63 132.47 3,604,294 -2.35(-1.74%)
Dec 14, 2018 136.71 137.40 134.60 134.82 1,967,000 -3.38(-2.45%)
Dec 13, 2018 139.57 139.57 136.75 138.20 1,871,556 -1.37(-0.98%)
Dec 12, 2018 142.49 142.63 139.45 139.57 2,566,203 -0.42(-0.30%)
Dec 11, 2018 141.71 142.35 138.71 139.99 2,190,021 +0.26(+0.19%)
Dec 10, 2018 139.63 140.29 136.68 139.73 1,660,291 +0.40(+0.29%)
Dec 07, 2018 142.20 143.51 138.70 139.33 2,830,400 -3.85(-2.69%)
Dec 06, 2018 141.89 143.23 138.29 143.18 3,299,533 -0.43(-0.30%)
Dec 04, 2018 147.04 147.70 143.18 143.61 4,018,800 -3.80(-2.58%)
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.