Automatic Data Processing (NQ: ADP )

223.73 -1.70 (-0.75%)
Streaming Delayed Price Updated: 10:09 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 140.65 141.46 140.30 140.97 2,432,933 +0.05(+0.03%)
Feb 27, 2019 140.10 141.31 139.71 140.93 1,605,513 +0.09(+0.07%)
Feb 26, 2019 140.52 141.32 140.25 140.84 1,413,345 +0.36(+0.26%)
Feb 25, 2019 141.92 142.37 140.24 140.48 1,408,175 -0.64(-0.45%)
Feb 22, 2019 139.68 141.14 139.31 141.11 1,746,280 +2.03(+1.46%)
Feb 21, 2019 138.31 139.56 137.82 139.09 1,421,121 +0.39(+0.28%)
Feb 20, 2019 138.79 138.84 137.70 138.70 1,743,926 +0.23(+0.17%)
Feb 19, 2019 137.28 138.69 137.28 138.47 1,470,689 +0.59(+0.43%)
Feb 15, 2019 137.77 138.48 136.75 137.88 3,107,635 +1.40(+1.03%)
Feb 14, 2019 137.84 138.18 136.40 136.48 2,883,307 -2.13(-1.54%)
Feb 13, 2019 138.18 139.43 138.08 138.61 2,303,322 +0.88(+0.64%)
Feb 12, 2019 136.99 138.12 136.59 137.72 2,312,135 +1.83(+1.35%)
Feb 11, 2019 135.59 136.10 135.22 135.89 2,107,425 +0.64(+0.48%)
Feb 08, 2019 132.95 135.28 132.69 135.24 1,858,306 +1.04(+0.78%)
Feb 07, 2019 132.67 134.40 132.59 134.20 2,863,819 +0.13(+0.10%)
Feb 06, 2019 133.58 134.58 133.21 134.07 2,127,092 +0.23(+0.17%)
Feb 05, 2019 133.59 134.03 132.76 133.84 2,891,834 +1.53(+1.16%)
Feb 04, 2019 130.56 132.37 130.25 132.31 3,084,635 +1.85(+1.42%)
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.