Automatic Data Processing (NQ: ADP )

258.33 -5.62 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 148.25 149.88 148.25 148.99 1,173,457 -0.73(-0.49%)
May 30, 2019 149.32 150.19 148.64 149.73 799,014 +0.97(+0.65%)
May 29, 2019 149.89 149.99 147.89 148.76 1,124,266 -1.73(-1.15%)
May 28, 2019 150.71 152.36 150.34 150.49 1,531,709 -0.11(-0.07%)
May 24, 2019 150.85 151.71 149.96 150.60 979,905 +0.67(+0.45%)
May 23, 2019 150.50 151.02 148.99 149.93 1,562,400 -2.08(-1.37%)
May 22, 2019 151.37 152.63 150.96 152.01 1,180,372 +0.34(+0.23%)
May 21, 2019 151.15 152.17 150.28 151.67 1,259,282 +1.54(+1.03%)
May 20, 2019 148.97 151.44 148.97 150.13 1,712,428 -0.35(-0.23%)
May 17, 2019 149.24 150.81 148.74 150.48 2,258,038 +0.18(+0.12%)
May 16, 2019 148.18 151.16 147.70 150.30 2,411,344 +2.01(+1.36%)
May 15, 2019 146.71 148.67 146.18 148.29 2,194,692 +0.80(+0.54%)
May 14, 2019 146.61 148.70 146.41 147.49 1,972,937 +1.16(+0.79%)
May 13, 2019 147.40 148.63 146.09 146.33 2,040,792 -3.51(-2.34%)
May 10, 2019 148.76 150.18 146.94 149.84 1,785,495 +0.43(+0.29%)
May 09, 2019 147.02 149.83 146.81 149.41 1,724,629 +1.28(+0.87%)
May 08, 2019 147.02 148.86 146.62 148.13 1,515,584 +0.78(+0.53%)
May 07, 2019 147.17 149.76 146.41 147.34 2,291,533 -1.77(-1.19%)
May 06, 2019 146.44 149.52 146.44 149.11 1,427,371 +0.06(+0.04%)
May 03, 2019 148.59 149.47 147.49 149.06 1,538,423 +1.65(+1.12%)
May 02, 2019 146.52 148.12 144.97 147.41 2,340,827 +0.88(+0.60%)
May 01, 2019 149.81 150.00 143.96 146.53 3,582,980 -6.43(-4.20%)
Apr 30, 2019 151.93 153.12 149.82 152.97 2,156,435 +1.30(+0.86%)
Apr 29, 2019 152.47 152.83 151.28 151.66 1,365,062 -0.66(-0.43%)
Apr 26, 2019 153.00 153.00 151.38 152.32 980,012 -0.15(-0.10%)
Apr 25, 2019 151.37 152.76 150.27 152.47 1,511,419 +0.34(+0.22%)
Apr 24, 2019 153.76 154.00 152.12 152.14 1,903,192 -1.43(-0.93%)
Apr 23, 2019 150.75 153.65 150.56 153.57 1,576,893 +2.91(+1.93%)
Apr 22, 2019 150.41 151.12 150.13 150.66 874,663 -0.49(-0.33%)
Apr 18, 2019 152.35 152.35 150.81 151.15 1,530,148 -0.38(-0.25%)
Apr 17, 2019 151.23 151.64 150.32 151.53 1,180,045 +0.66(+0.44%)
Apr 16, 2019 152.98 152.98 150.30 150.87 1,161,570 -1.43(-0.94%)
Apr 15, 2019 151.70 152.47 151.31 152.30 1,060,855 +0.34(+0.23%)
Apr 12, 2019 150.89 152.03 149.75 151.96 1,089,953 +1.53(+1.01%)
Apr 11, 2019 149.84 150.52 149.27 150.43 1,639,952 +1.16(+0.78%)
Apr 10, 2019 149.00 149.64 148.57 149.27 1,073,528 +0.69(+0.46%)
Apr 09, 2019 148.72 149.49 148.07 148.58 1,331,124 -0.73(-0.49%)
Apr 08, 2019 148.83 149.44 147.84 149.31 1,023,217 +0.11(+0.08%)
Apr 05, 2019 148.94 149.27 148.09 149.20 1,609,568 +0.93(+0.63%)
Apr 04, 2019 150.15 150.15 147.19 148.27 1,808,037 -1.64(-1.09%)
Apr 03, 2019 151.16 151.16 149.34 149.90 1,477,381 -0.32(-0.21%)
Apr 02, 2019 151.24 151.40 149.65 150.22 1,061,622 -0.59(-0.39%)
Apr 01, 2019 150.00 151.04 148.86 150.81 2,727,178 +2.17(+1.46%)
Mar 29, 2019 148.41 148.80 147.59 148.64 2,508,226 +1.28(+0.87%)
Mar 28, 2019 146.12 147.51 145.98 147.36 1,517,844 +1.47(+1.01%)
Mar 27, 2019 145.55 146.33 144.22 145.89 1,575,158 +0.55(+0.38%)
Mar 26, 2019 144.33 145.41 143.52 145.34 1,583,994 +2.28(+1.59%)
Mar 25, 2019 142.81 143.49 142.14 143.06 1,327,464 -0.06(-0.04%)
Mar 22, 2019 144.16 144.51 142.97 143.12 1,783,668 -1.42(-0.99%)
Mar 21, 2019 142.78 145.19 142.78 144.54 1,986,305 +1.23(+0.86%)
Mar 20, 2019 143.70 144.22 142.83 143.31 2,122,438 -0.57(-0.39%)
Mar 19, 2019 144.23 144.40 143.13 143.88 1,547,361 -0.06(-0.04%)
Mar 18, 2019 144.52 144.97 143.33 143.94 1,709,500 -0.58(-0.40%)
Mar 15, 2019 142.38 144.56 142.05 144.52 6,031,393 +1.67(+1.17%)
Mar 14, 2019 142.68 142.99 141.69 142.84 1,978,366 +0.62(+0.44%)
Mar 13, 2019 142.10 143.28 141.63 142.22 1,654,328 +0.79(+0.56%)
Mar 12, 2019 141.20 142.19 140.60 141.43 1,930,815 +0.84(+0.60%)
Mar 11, 2019 139.46 140.68 138.67 140.59 1,952,873 +1.72(+1.24%)
Mar 08, 2019 138.65 139.18 137.85 138.87 2,072,008 -1.10(-0.78%)
Mar 07, 2019 140.83 141.42 139.69 139.97 3,133,024 -1.23(-0.87%)
Mar 06, 2019 141.14 141.93 140.86 141.19 1,774,957 -0.12(-0.08%)
Mar 05, 2019 142.04 142.18 141.03 141.31 3,148,001 -0.56(-0.39%)
Mar 04, 2019 142.45 142.85 140.16 141.87 4,285,322 -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.