Automatic Data Processing (NQ: ADP )

201.89 USD +3.58 (+1.81%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 23, 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%)
Dec 03, 2018 149.19 149.67 145.38 147.41 3,989,415 -0.01(-0.01%)
Nov 30, 2018 146.21 147.56 145.80 147.42 4,150,700 +1.57(+1.08%)
Nov 29, 2018 147.70 148.13 145.71 145.85 1,726,338 -2.76(-1.86%)
Nov 28, 2018 145.89 148.66 145.49 148.61 3,159,330 +3.29(+2.26%)
Nov 27, 2018 143.93 145.33 142.84 145.32 1,442,258 +0.67(+0.46%)
Nov 26, 2018 142.83 144.74 142.02 144.65 1,583,480 +3.76(+2.67%)
Nov 23, 2018 139.54 141.91 139.54 140.89 676,600 -0.19(-0.13%)
Nov 21, 2018 141.08 141.08 141.08 0 +0.56(+0.40%)
Nov 20, 2018 142.83 147.38 140.13 140.52 2,995,285 -2.92(-2.04%)
Nov 19, 2018 146.41 147.01 141.22 143.44 2,200,873 -3.11(-2.12%)
Nov 16, 2018 147.22 147.82 145.43 146.55 5,416,700 -0.70(-0.48%)
Nov 15, 2018 141.36 147.29 140.80 147.25 2,563,029 +4.53(+3.17%)
Nov 14, 2018 145.83 146.41 142.50 142.72 2,239,632 -2.00(-1.38%)
Nov 13, 2018 144.96 145.86 143.04 144.72 2,087,268 +0.55(+0.38%)
Nov 12, 2018 146.68 147.10 143.95 144.17 1,665,224 -3.02(-2.05%)
Nov 09, 2018 147.08 147.66 146.00 147.19 2,371,300 -0.70(-0.47%)
Nov 08, 2018 147.63 148.67 147.17 147.89 2,076,263 -0.41(-0.28%)
Nov 07, 2018 145.56 148.45 144.97 148.30 2,611,018 +4.38(+3.04%)
Nov 06, 2018 141.52 144.03 141.51 143.92 2,094,411 +2.51(+1.77%)
Nov 05, 2018 141.32 141.80 139.72 141.41 1,733,847 +0.69(+0.49%)
Nov 02, 2018 141.12 142.55 139.02 140.72 1,921,000 -0.19(-0.13%)
Nov 01, 2018 143.75 144.00 139.96 140.91 2,559,318 -3.17(-2.20%)
Oct 31, 2018 141.37 145.62 139.98 144.08 3,522,795 +6.82(+4.97%)
Oct 30, 2018 135.87 137.26 134.47 137.26 2,884,450 +1.96(+1.45%)
Oct 29, 2018 138.80 139.76 133.13 135.30 3,272,026 -1.05(-0.77%)
Oct 26, 2018 137.24 138.66 135.52 136.35 2,968,900 -4.14(-2.95%)
Oct 25, 2018 139.65 141.40 137.45 140.49 2,187,596 +2.84(+2.06%)
Oct 24, 2018 142.01 143.02 137.27 137.65 2,291,478 -4.79(-3.36%)
Oct 23, 2018 141.64 143.44 140.30 142.44 1,818,959 -1.55(-1.08%)
Oct 22, 2018 143.85 144.91 143.00 143.99 1,147,112 +0.58(+0.40%)
Oct 19, 2018 143.78 145.15 142.71 143.41 1,793,200 +0.49(+0.34%)
Oct 18, 2018 143.76 144.60 141.06 142.92 1,863,873 -0.74(-0.52%)
Oct 17, 2018 143.43 144.13 142.04 143.66 1,069,369 +0.38(+0.27%)
Oct 16, 2018 140.60 143.93 140.28 143.28 1,965,968 +3.03(+2.16%)
Oct 15, 2018 140.02 141.54 139.04 140.25 1,387,459 -0.47(-0.33%)
Oct 12, 2018 140.32 141.30 138.55 140.72 2,477,000 +2.54(+1.84%)
Oct 11, 2018 141.71 143.02 137.05 138.18 3,402,038 -3.60(-2.54%)
Oct 10, 2018 150.26 150.46 141.57 141.78 2,834,819 -8.36(-5.57%)
Oct 09, 2018 149.50 152.36 149.22 150.14 1,398,622 +0.84(+0.56%)
Oct 08, 2018 150.12 151.31 148.05 149.30 1,626,914 -1.69(-1.12%)
Oct 05, 2018 150.42 151.55 149.84 150.99 1,306,400 +0.77(+0.51%)
Oct 04, 2018 151.36 151.59 148.93 150.22 1,364,771 -1.37(-0.90%)
Oct 03, 2018 151.90 153.51 151.34 151.59 1,425,497 -0.18(-0.12%)
Oct 02, 2018 151.11 152.28 150.12 151.77 1,279,091 +1.03(+0.68%)
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.