Automatic Data Processing (NQ: ADP )

196.79 USD +0.32 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 144.49 147.32 143.57 146.69 2,592,296 +0.85(+0.58%)
Apr 29, 2020 146.76 146.76 141.60 145.84 2,643,946 +2.83(+1.98%)
Apr 28, 2020 143.23 146.18 142.60 143.01 2,129,597 +0.79(+0.56%)
Apr 27, 2020 139.81 142.32 139.47 142.22 1,779,469 +2.99(+2.15%)
Apr 24, 2020 136.53 139.73 135.38 139.23 2,000,200 +3.31(+2.44%)
Apr 23, 2020 138.85 141.15 135.45 135.92 2,345,156 -2.78(-2.00%)
Apr 22, 2020 136.75 139.75 135.04 138.70 1,558,418 +5.09(+3.81%)
Apr 21, 2020 137.21 137.64 133.20 133.61 2,178,067 -6.21(-4.44%)
Apr 20, 2020 138.53 141.65 138.00 139.82 2,521,427 -1.26(-0.89%)
Apr 17, 2020 141.51 142.12 138.70 141.08 3,179,500 +4.16(+3.04%)
Apr 16, 2020 138.52 138.95 134.42 136.92 1,948,945 -0.72(-0.52%)
Apr 15, 2020 140.14 140.66 137.18 137.64 2,146,352 -6.23(-4.33%)
Apr 14, 2020 140.72 143.99 140.47 143.87 2,404,394 +4.34(+3.11%)
Apr 13, 2020 140.23 140.92 136.02 139.53 1,728,671 -2.99(-2.10%)
Apr 09, 2020 140.23 143.81 139.91 142.52 2,683,400 +3.99(+2.88%)
Apr 08, 2020 138.00 139.60 136.35 138.53 2,726,592 +1.57(+1.15%)
Apr 07, 2020 145.54 147.17 136.75 136.96 2,870,570 -2.69(-1.93%)
Apr 06, 2020 135.00 140.45 134.35 139.65 3,664,102 +11.08(+8.62%)
Apr 03, 2020 130.70 132.53 126.69 128.57 1,567,400 -2.98(-2.27%)
Apr 02, 2020 127.72 132.61 127.43 131.55 3,808,191 +1.83(+1.41%)
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.