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 (%)
Jul 31, 2018 123.81 124.10 122.52 123.67 2,885,601 +0.64(+0.52%)
Jul 30, 2018 125.28 125.82 122.21 123.03 2,505,769 -2.86(-2.27%)
Jul 27, 2018 127.74 127.94 125.36 125.88 1,576,863 -1.68(-1.31%)
Jul 26, 2018 128.07 128.61 127.34 127.56 1,519,819 +0.08(+0.07%)
Jul 25, 2018 125.96 127.64 125.62 127.48 1,623,332 +1.87(+1.49%)
Jul 24, 2018 126.59 126.86 124.98 125.61 1,842,096 -0.54(-0.43%)
Jul 23, 2018 125.50 126.20 125.34 126.15 1,628,756 +0.34(+0.27%)
Jul 20, 2018 123.58 126.64 123.44 125.81 1,909,779 +0.25(+0.20%)
Jul 19, 2018 123.55 126.04 123.55 125.56 1,655,414 -0.40(-0.32%)
Jul 18, 2018 125.83 126.30 125.39 125.97 2,444,353 +0.13(+0.10%)
Jul 17, 2018 125.25 126.07 125.00 125.84 1,835,848 +0.22(+0.18%)
Jul 16, 2018 125.98 126.24 125.44 125.62 1,114,714 -0.20(-0.16%)
Jul 13, 2018 126.43 125.37 125.82 1,278,447 -0.15(-0.12%)
Jul 12, 2018 126.07 124.61 125.97 1,486,539 +1.95(+1.57%)
Jul 11, 2018 123.47 124.59 123.02 124.02 2,393,905 -0.55(-0.44%)
Jul 10, 2018 123.57 124.90 123.35 124.56 2,876,275 +1.33(+1.08%)
Jul 09, 2018 123.05 123.31 122.04 123.24 3,001,622 +0.27(+0.22%)
Jul 06, 2018 122.79 123.24 122.53 122.96 4,252,602 +0.47(+0.38%)
Jul 05, 2018 122.45 121.99 122.50 2,830,871 +0.05(+0.04%)
Jul 03, 2018 122.45 122.45 122.45 0 -1.10(-0.89%)
Jul 02, 2018 121.53 123.60 121.52 123.55 2,432,814 +0.66(+0.54%)
Jun 29, 2018 122.87 123.93 122.78 122.89 2,569,257 -0.10(-0.08%)
Jun 28, 2018 122.24 123.92 122.24 122.99 3,170,913 +1.08(+0.89%)
Jun 27, 2018 124.29 124.95 121.78 121.91 2,147,603 -1.85(-1.50%)
Jun 26, 2018 125.12 125.61 123.53 123.76 2,723,672 -1.41(-1.13%)
Jun 25, 2018 127.01 127.63 124.05 125.17 2,368,831 -2.25(-1.77%)
Jun 22, 2018 126.93 128.21 126.63 127.42 1,894,537 +0.81(+0.64%)
Jun 21, 2018 126.23 126.88 125.09 126.62 2,649,883 +0.38(+0.30%)
Jun 20, 2018 127.56 126.15 126.23 2,082,592 -0.74(-0.58%)
Jun 19, 2018 126.53 127.20 125.91 126.97 2,240,143 -0.36(-0.28%)
Jun 18, 2018 126.92 127.73 126.24 127.33 2,217,908 -0.53(-0.42%)
Jun 15, 2018 128.23 128.09 127.86 3,817,208 -0.23(-0.18%)
Jun 14, 2018 129.13 129.65 127.93 128.09 1,985,630 -0.48(-0.37%)
Jun 13, 2018 127.70 129.09 126.96 128.57 3,212,763 +0.95(+0.75%)
Jun 12, 2018 125.77 127.75 122.31 127.62 5,112,383 +4.78(+3.89%)
Jun 11, 2018 123.58 123.73 122.74 122.83 1,764,835 -1.16(-0.94%)
Jun 08, 2018 123.01 124.08 122.79 124.00 1,348,301 +0.70(+0.57%)
Jun 07, 2018 123.97 124.30 122.46 123.29 2,639,443 -0.76(-0.61%)
Jun 06, 2018 124.25 124.05 3,457,537 +1.85(+1.51%)
Jun 05, 2018 122.37 123.20 122.05 122.20 2,632,710 -0.16(-0.13%)
Jun 04, 2018 121.42 122.96 121.27 122.37 3,156,074 +1.39(+1.15%)
Jun 01, 2018 119.06 121.03 119.06 120.98 2,399,229 +2.47(+2.08%)
May 31, 2018 119.33 119.78 118.26 118.51 3,641,004 -0.56(-0.47%)
May 30, 2018 119.01 120.36 118.73 119.07 2,091,103 +0.64(+0.54%)
May 29, 2018 118.22 118.81 117.29 118.43 1,849,220 -0.66(-0.55%)
May 25, 2018 119.08 119.08 119.08 0 +0.35(+0.29%)
May 24, 2018 117.84 118.89 117.07 118.74 1,388,686 +0.83(+0.70%)
May 23, 2018 116.12 117.95 115.89 117.91 1,794,131 +0.89(+0.76%)
May 22, 2018 117.58 118.02 116.63 117.02 1,879,783 -0.42(-0.36%)
May 21, 2018 117.77 118.22 117.21 117.44 1,549,807 -0.06(-0.05%)
May 18, 2018 116.91 117.81 116.67 117.50 2,039,736 +0.84(+0.72%)
May 17, 2018 116.58 117.64 115.76 116.66 1,766,712 -0.03(-0.02%)
May 16, 2018 115.93 117.19 115.71 116.69 1,763,907 +0.86(+0.75%)
May 15, 2018 114.81 118.04 114.19 115.82 2,648,267 +0.36(+0.31%)
May 14, 2018 116.27 116.41 115.05 115.47 2,067,016 -0.60(-0.52%)
May 11, 2018 116.29 116.59 115.40 116.07 1,731,342 -0.05(-0.04%)
May 10, 2018 116.20 116.40 115.56 116.11 2,618,138 +0.32(+0.28%)
May 09, 2018 114.93 116.60 114.73 115.79 3,343,127 +1.16(+1.01%)
May 08, 2018 114.48 114.87 113.80 114.64 3,035,380 +0.18(+0.16%)
May 07, 2018 114.25 114.72 113.83 114.45 2,937,262 +0.19(+0.17%)
May 04, 2018 111.66 114.78 111.23 114.26 3,290,817 +2.06(+1.84%)
May 03, 2018 110.90 112.65 109.91 112.20 4,794,873 +0.95(+0.85%)
May 02, 2018 112.12 113.01 109.63 111.25 5,948,594 +2.97(+2.74%)
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.