Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 141.33 142.15 140.98 141.66 2,421,201 +0.05(+0.03%)
Feb 27, 2019 140.78 142.00 140.39 141.61 1,597,771 +0.09(+0.07%)
Feb 26, 2019 141.20 142.01 140.94 141.52 1,406,530 +0.36(+0.26%)
Feb 25, 2019 142.61 143.06 140.92 141.16 1,401,384 -0.64(-0.45%)
Feb 22, 2019 140.35 141.82 139.98 141.79 1,737,860 +2.04(+1.46%)
Feb 21, 2019 138.98 140.24 138.49 139.76 1,414,268 +0.39(+0.28%)
Feb 20, 2019 139.46 139.51 138.36 139.37 1,735,516 +0.23(+0.17%)
Feb 19, 2019 137.94 139.36 137.94 139.14 1,463,597 +0.59(+0.43%)
Feb 15, 2019 138.44 139.15 137.41 138.55 3,092,649 +1.41(+1.03%)
Feb 14, 2019 138.51 138.85 137.06 137.14 2,869,403 -2.14(-1.54%)
Feb 13, 2019 138.85 140.10 138.75 139.28 2,292,215 +0.89(+0.64%)
Feb 12, 2019 137.66 138.78 137.25 138.39 2,300,986 +1.84(+1.35%)
Feb 11, 2019 136.25 136.76 135.88 136.55 2,097,263 +0.65(+0.48%)
Feb 08, 2019 133.59 135.94 133.34 135.90 1,849,345 +1.05(+0.78%)
Feb 07, 2019 133.32 135.05 133.23 134.85 2,850,009 +0.13(+0.10%)
Feb 06, 2019 134.22 135.23 133.85 134.72 2,116,834 +0.23(+0.17%)
Feb 05, 2019 134.24 134.68 133.41 134.49 2,877,889 +1.54(+1.16%)
Feb 04, 2019 131.20 133.01 130.88 132.96 3,069,760 +1.86(+1.42%)
Feb 01, 2019 129.33 131.16 129.33 131.09 3,177,020 +1.65(+1.27%)
Jan 31, 2019 128.51 130.66 127.86 129.45 6,293,993 +0.40(+0.31%)
Jan 30, 2019 126.82 130.33 124.98 129.05 4,034,069 +5.01(+4.04%)
Jan 29, 2019 125.31 125.78 123.82 124.04 1,833,520 -1.39(-1.11%)
Jan 28, 2019 124.93 125.64 124.31 125.43 2,085,628 -0.84(-0.67%)
Jan 25, 2019 125.91 126.58 125.21 126.27 1,847,401 +1.54(+1.23%)
Jan 24, 2019 124.65 125.62 123.92 124.73 2,055,991 +0.30(+0.25%)
Jan 23, 2019 123.69 124.62 122.79 124.43 2,077,429 +1.16(+0.94%)
Jan 22, 2019 124.03 124.52 122.23 123.27 3,142,486 -1.86(-1.49%)
Jan 18, 2019 124.27 125.32 123.15 125.13 2,464,137 +2.07(+1.68%)
Jan 17, 2019 122.31 123.81 122.23 123.06 2,316,951 +0.17(+0.14%)
Jan 16, 2019 122.80 123.62 122.04 122.89 2,230,917 +0.40(+0.32%)
Jan 15, 2019 121.22 123.32 121.22 122.50 3,549,985 +1.32(+1.09%)
Jan 14, 2019 120.49 121.87 120.34 121.17 1,893,192 -0.69(-0.57%)
Jan 11, 2019 122.00 122.19 120.96 121.87 1,280,898 -0.75(-0.61%)
Jan 10, 2019 120.82 122.73 120.81 122.61 2,216,634 +0.96(+0.79%)
Jan 09, 2019 122.06 122.06 119.85 121.65 1,972,508 +0.11(+0.09%)
Jan 08, 2019 121.71 122.59 119.47 121.54 2,437,829 +0.71(+0.59%)
Jan 07, 2019 121.25 122.33 119.88 120.83 3,715,403 -0.66(-0.54%)
Jan 04, 2019 118.85 121.62 118.06 121.49 2,334,719 +4.66(+3.99%)
Jan 03, 2019 118.96 119.69 116.69 116.83 4,125,272 -3.64(-3.02%)
Jan 02, 2019 119.56 121.06 119.05 120.47 2,365,944 -0.91(-0.75%)
Dec 31, 2018 120.41 121.43 119.74 121.38 2,710,443 +1.75(+1.46%)
Dec 28, 2018 120.42 121.50 118.27 119.62 1,799,544 -0.46(-0.39%)
Dec 27, 2018 116.24 120.12 115.22 120.09 2,325,453 +1.88(+1.59%)
Dec 26, 2018 114.12 118.28 112.38 118.21 2,507,387 +5.32(+4.71%)
Dec 24, 2018 115.73 116.87 112.78 112.89 1,453,636 -3.17(-2.73%)
Dec 21, 2018 120.11 122.15 115.87 116.05 4,699,038 -4.55(-3.78%)
Dec 20, 2018 120.09 121.38 118.73 120.61 4,031,261 -0.04(-0.03%)
Dec 19, 2018 120.26 124.17 119.27 120.64 3,777,387 +0.31(+0.25%)
Dec 18, 2018 123.82 124.50 119.78 120.34 7,102,779 -2.29(-1.87%)
Dec 17, 2018 124.66 125.82 121.85 122.62 3,893,677 -2.17(-1.74%)
Dec 14, 2018 126.55 127.19 124.59 124.80 2,124,927 -3.13(-2.45%)
Dec 13, 2018 129.20 129.20 126.59 127.93 2,021,820 -0.54(-0.42%)
Dec 12, 2018 131.15 131.28 128.35 128.47 2,788,020 -0.39(-0.30%)
Dec 11, 2018 130.44 131.03 127.67 128.85 2,379,322 +0.24(+0.19%)
Dec 10, 2018 128.52 129.13 125.81 128.61 1,803,803 +0.37(+0.29%)
Dec 07, 2018 130.89 132.09 127.67 128.25 3,075,054 -3.54(-2.69%)
Dec 06, 2018 130.60 131.83 127.29 131.79 3,584,738 -0.40(-0.30%)
Dec 04, 2018 135.34 135.95 131.79 132.18 4,366,177 -3.50(-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.