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 (%)
Dec 31, 2019 159.09 160.45 159.09 160.30 960,475 +0.85(+0.54%)
Dec 30, 2019 160.31 160.63 158.91 159.44 922,260 -1.11(-0.69%)
Dec 27, 2019 160.55 160.72 159.60 160.55 873,681 +0.39(+0.25%)
Dec 26, 2019 160.16 160.60 159.43 160.16 1,822,780 +0.41(+0.26%)
Dec 24, 2019 159.78 160.12 159.22 159.74 372,489 -0.10(-0.06%)
Dec 23, 2019 161.02 161.11 159.58 159.85 1,212,448 -1.01(-0.63%)
Dec 20, 2019 160.09 161.07 158.16 160.85 4,198,435 +2.21(+1.39%)
Dec 19, 2019 157.25 159.25 156.76 158.64 2,047,353 +1.11(+0.70%)
Dec 18, 2019 158.30 159.58 157.24 157.53 2,201,643 -0.72(-0.45%)
Dec 17, 2019 158.71 159.30 157.98 158.25 1,955,843 -0.25(-0.16%)
Dec 16, 2019 159.04 159.51 158.40 158.50 2,557,046 +0.31(+0.20%)
Dec 13, 2019 156.72 158.31 156.08 158.19 1,391,572 +1.03(+0.66%)
Dec 12, 2019 156.31 157.52 155.34 157.16 2,054,015 +0.78(+0.50%)
Dec 11, 2019 157.14 157.38 155.69 156.38 1,332,327 -1.11(-0.71%)
Dec 10, 2019 158.09 158.23 157.24 157.49 1,629,241 -0.60(-0.38%)
Dec 09, 2019 158.66 159.06 157.84 158.09 1,605,106 -0.85(-0.54%)
Dec 06, 2019 158.59 159.51 158.50 158.94 1,390,415 +1.51(+0.96%)
Dec 05, 2019 157.92 158.03 156.64 157.42 1,869,591 -0.20(-0.12%)
Dec 04, 2019 156.26 157.90 156.00 157.62 1,993,162 +1.35(+0.86%)
Dec 03, 2019 155.94 156.56 155.42 156.27 3,157,740 -1.37(-0.87%)
Dec 02, 2019 159.45 159.77 157.23 157.64 1,434,722 -2.05(-1.28%)
Nov 29, 2019 159.72 160.36 159.18 159.69 755,151 -0.65(-0.41%)
Nov 27, 2019 160.64 160.73 159.85 160.34 1,169,356 -0.13(-0.08%)
Nov 26, 2019 159.15 160.75 159.10 160.47 2,161,445 +1.33(+0.83%)
Nov 25, 2019 159.21 159.84 158.75 159.15 1,347,036 +0.52(+0.32%)
Nov 22, 2019 160.00 160.36 158.09 158.63 1,367,849 -0.20(-0.12%)
Nov 21, 2019 159.17 159.65 158.16 158.83 1,267,135 -0.67(-0.42%)
Nov 20, 2019 159.46 160.44 158.02 159.50 1,376,342 -0.48(-0.30%)
Nov 19, 2019 160.36 161.51 159.81 159.98 1,373,247 +0.34(+0.21%)
Nov 18, 2019 159.56 160.20 158.96 159.64 1,544,891 -0.41(-0.26%)
Nov 15, 2019 160.07 160.07 158.09 160.05 1,723,127 +0.96(+0.61%)
Nov 14, 2019 157.81 159.41 156.89 159.09 2,532,398 +1.08(+0.69%)
Nov 13, 2019 156.13 158.51 155.66 158.00 2,509,870 +2.45(+1.58%)
Nov 12, 2019 153.49 155.68 153.12 155.55 2,055,175 +2.75(+1.80%)
Nov 11, 2019 151.48 153.27 151.14 152.81 1,516,380 +0.65(+0.42%)
Nov 08, 2019 151.22 152.49 150.71 152.16 1,911,674 +0.59(+0.39%)
Nov 07, 2019 150.11 152.96 149.50 151.57 2,317,373 +2.28(+1.53%)
Nov 06, 2019 147.62 149.78 147.13 149.29 2,291,717 +2.48(+1.69%)
Nov 05, 2019 150.87 151.23 146.70 146.81 4,196,988 -4.55(-3.01%)
Nov 04, 2019 153.54 153.92 151.21 151.37 2,710,274 -1.03(-0.67%)
Nov 01, 2019 152.79 153.11 151.60 152.39 1,471,374 +0.70(+0.46%)
Oct 31, 2019 152.81 153.73 150.24 151.69 6,963,607 -1.79(-1.17%)
Oct 30, 2019 148.49 153.66 147.98 153.49 3,078,221 +1.23(+0.81%)
Oct 29, 2019 152.07 153.68 151.91 152.25 1,665,388 +0.33(+0.22%)
Oct 28, 2019 152.02 152.34 150.48 151.93 1,474,246 +0.49(+0.32%)
Oct 25, 2019 151.49 152.75 151.08 151.44 2,352,723 -0.54(-0.36%)
Oct 24, 2019 150.50 152.08 149.70 151.98 1,177,147 +2.34(+1.56%)
Oct 23, 2019 148.92 150.32 148.76 149.64 1,846,550 +0.51(+0.34%)
Oct 22, 2019 151.80 152.68 149.10 149.13 1,428,812 -2.38(-1.57%)
Oct 21, 2019 153.42 153.81 150.82 151.50 1,846,645 -1.41(-0.92%)
Oct 18, 2019 153.66 153.76 152.34 152.92 1,777,135 -0.27(-0.18%)
Oct 17, 2019 153.85 154.47 152.98 153.19 1,167,525 -0.31(-0.20%)
Oct 16, 2019 153.10 153.77 151.53 153.50 1,780,837 +0.04(+0.02%)
Oct 15, 2019 151.98 153.77 151.94 153.46 1,449,944 +1.55(+1.02%)
Oct 14, 2019 152.09 153.17 151.59 151.91 1,377,496 -0.06(-0.04%)
Oct 11, 2019 151.86 153.20 150.54 151.96 2,132,733 +1.68(+1.12%)
Oct 10, 2019 147.67 150.51 147.61 150.28 1,708,553 +2.11(+1.43%)
Oct 09, 2019 147.40 148.62 146.43 148.17 1,773,834 +2.00(+1.37%)
Oct 08, 2019 147.32 148.06 145.72 146.17 1,638,176 -2.40(-1.62%)
Oct 07, 2019 148.62 149.43 147.72 148.57 1,108,309 -0.26(-0.18%)
Oct 04, 2019 147.86 149.06 147.64 148.83 1,458,006 +1.52(+1.03%)
Oct 03, 2019 146.20 147.36 143.74 147.31 1,783,744 +0.86(+0.59%)
Oct 02, 2019 148.64 148.90 145.38 146.45 2,946,469 -3.56(-2.37%)
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.