Automatic Data Processing (NQ: ADP )

257.30 -2.75 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 147.53 149.16 147.53 148.27 1,179,143 -0.73(-0.49%)
May 30, 2019 148.60 149.47 147.92 149.00 802,885 +0.96(+0.65%)
May 29, 2019 149.17 149.26 147.18 148.04 1,129,714 -1.72(-1.15%)
May 28, 2019 149.99 151.62 149.62 149.76 1,539,131 -0.11(-0.07%)
May 24, 2019 150.12 150.98 149.24 149.88 984,653 +0.67(+0.45%)
May 23, 2019 149.77 150.29 148.27 149.21 1,569,971 -2.07(-1.37%)
May 22, 2019 150.64 151.89 150.23 151.28 1,186,091 +0.34(+0.23%)
May 21, 2019 150.42 151.44 149.55 150.94 1,265,384 +1.54(+1.03%)
May 20, 2019 148.25 150.71 148.25 149.40 1,720,725 -0.35(-0.24%)
May 17, 2019 148.52 150.09 148.02 149.75 2,268,979 +0.18(+0.12%)
May 16, 2019 147.47 150.43 146.99 149.58 2,423,028 +2.00(+1.36%)
May 15, 2019 146.00 147.95 145.48 147.58 2,205,326 +0.80(+0.54%)
May 14, 2019 145.90 147.99 145.71 146.78 1,982,496 +1.16(+0.80%)
May 13, 2019 146.69 147.91 145.38 145.62 2,050,680 -3.49(-2.34%)
May 10, 2019 148.04 149.46 146.23 149.12 1,794,147 +0.43(+0.29%)
May 09, 2019 146.31 149.11 146.11 148.69 1,732,985 +1.28(+0.87%)
May 08, 2019 146.31 148.14 145.91 147.41 1,522,927 +0.78(+0.53%)
May 07, 2019 146.46 149.04 145.70 146.63 2,302,636 -1.76(-1.19%)
May 06, 2019 145.74 148.80 145.74 148.39 1,434,287 +0.06(+0.04%)
May 03, 2019 147.88 148.75 146.78 148.34 1,545,877 +1.64(+1.12%)
May 02, 2019 145.81 147.40 144.27 146.70 2,352,169 +0.87(+0.60%)
May 01, 2019 149.09 149.27 143.26 145.83 3,600,341 -6.40(-4.20%)
Apr 30, 2019 151.20 152.38 149.10 152.23 2,166,884 +1.30(+0.86%)
Apr 29, 2019 151.74 152.10 150.55 150.93 1,371,677 -0.66(-0.43%)
Apr 26, 2019 152.26 152.26 150.65 151.59 984,761 -0.15(-0.10%)
Apr 25, 2019 150.64 152.02 149.54 151.74 1,518,743 +0.33(+0.22%)
Apr 24, 2019 153.01 153.25 151.38 151.40 1,912,414 -1.43(-0.93%)
Apr 23, 2019 150.02 152.91 149.84 152.83 1,584,534 +2.90(+1.93%)
Apr 22, 2019 149.69 150.39 149.40 149.93 878,902 -0.49(-0.33%)
Apr 18, 2019 151.62 151.62 150.09 150.42 1,537,562 -0.38(-0.25%)
Apr 17, 2019 150.50 150.91 149.60 150.80 1,185,763 +0.66(+0.44%)
Apr 16, 2019 152.25 152.25 149.58 150.14 1,167,198 -1.43(-0.94%)
Apr 15, 2019 150.97 151.74 150.58 151.57 1,065,996 +0.34(+0.23%)
Apr 12, 2019 150.16 151.29 149.03 151.23 1,095,235 +1.52(+1.01%)
Apr 11, 2019 149.12 149.79 148.55 149.71 1,647,899 +1.16(+0.78%)
Apr 10, 2019 148.28 148.92 147.86 148.55 1,078,730 +0.69(+0.46%)
Apr 09, 2019 148.00 148.77 147.36 147.87 1,337,574 -0.72(-0.49%)
Apr 08, 2019 148.12 148.72 147.12 148.59 1,028,175 +0.11(+0.07%)
Apr 05, 2019 148.23 148.55 147.38 148.48 1,617,367 +0.93(+0.63%)
Apr 04, 2019 149.43 149.43 146.48 147.55 1,816,798 -1.63(-1.09%)
Apr 03, 2019 150.43 150.43 148.62 149.18 1,484,540 -0.31(-0.21%)
Apr 02, 2019 150.51 150.67 148.93 149.50 1,066,767 -0.58(-0.39%)
Apr 01, 2019 149.27 150.31 148.14 150.08 2,740,392 +2.16(+1.46%)
Mar 29, 2019 147.69 148.08 146.88 147.92 2,520,380 +1.27(+0.87%)
Mar 28, 2019 145.41 146.80 145.27 146.65 1,525,198 +1.46(+1.01%)
Mar 27, 2019 144.85 145.62 143.52 145.19 1,582,791 +0.55(+0.38%)
Mar 26, 2019 143.63 144.71 142.83 144.64 1,591,670 +2.27(+1.59%)
Mar 25, 2019 142.12 142.80 141.46 142.37 1,333,896 -0.06(-0.04%)
Mar 22, 2019 143.47 143.81 142.28 142.43 1,792,311 -1.42(-0.99%)
Mar 21, 2019 142.09 144.50 142.09 143.85 1,995,929 +1.22(+0.86%)
Mar 20, 2019 143.00 143.52 142.14 142.62 2,132,723 -0.56(-0.39%)
Mar 19, 2019 143.53 143.70 142.44 143.19 1,554,859 -0.06(-0.04%)
Mar 18, 2019 143.82 144.27 142.64 143.25 1,717,784 -0.57(-0.40%)
Mar 15, 2019 141.69 143.87 141.37 143.82 6,060,619 +1.67(+1.17%)
Mar 14, 2019 142.00 142.30 141.00 142.15 1,987,952 +0.62(+0.44%)
Mar 13, 2019 141.41 142.59 140.95 141.53 1,662,344 +0.79(+0.56%)
Mar 12, 2019 140.52 141.50 139.92 140.74 1,940,171 +0.83(+0.60%)
Mar 11, 2019 138.79 140.00 138.00 139.91 1,962,336 +1.71(+1.24%)
Mar 08, 2019 137.99 138.51 137.19 138.20 2,082,048 -1.09(-0.78%)
Mar 07, 2019 140.15 140.74 139.01 139.29 3,148,205 -1.22(-0.87%)
Mar 06, 2019 140.46 141.24 140.18 140.51 1,783,557 -0.12(-0.09%)
Mar 05, 2019 141.36 141.50 140.35 140.63 3,163,255 -0.55(-0.39%)
Mar 04, 2019 141.77 142.16 139.48 141.19 4,306,087 -0.59(-0.42%)
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.