Automatic Data Processing (NQ: ADP )

260.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 123.22 123.50 121.93 123.07 2,899,583 +0.64(+0.52%)
Jul 30, 2018 124.68 125.21 121.62 122.43 2,517,911 -2.84(-2.27%)
Jul 27, 2018 127.13 127.32 124.76 125.28 1,584,504 -1.67(-1.31%)
Jul 26, 2018 127.46 127.99 126.73 126.95 1,527,184 +0.08(+0.06%)
Jul 25, 2018 125.35 127.03 125.01 126.86 1,631,198 +1.86(+1.49%)
Jul 24, 2018 125.98 126.25 124.38 125.00 1,851,022 -0.54(-0.43%)
Jul 23, 2018 124.89 125.59 124.74 125.54 1,636,648 +0.34(+0.27%)
Jul 20, 2018 122.98 126.03 122.84 125.20 1,919,033 +0.25(+0.20%)
Jul 19, 2018 122.95 125.43 122.95 124.96 1,663,435 -0.40(-0.32%)
Jul 18, 2018 125.22 125.69 124.78 125.36 2,456,197 +0.13(+0.10%)
Jul 17, 2018 124.65 125.46 124.40 125.23 1,844,744 +0.22(+0.18%)
Jul 16, 2018 125.38 125.63 124.84 125.01 1,120,116 -0.20(-0.16%)
Jul 13, 2018 125.82 124.77 125.21 1,284,641 -0.14(-0.12%)
Jul 12, 2018 125.46 124.01 125.36 1,493,742 +1.94(+1.57%)
Jul 11, 2018 122.87 123.99 122.42 123.42 2,405,504 -0.55(-0.44%)
Jul 10, 2018 122.97 124.30 122.75 123.96 2,890,212 +1.32(+1.08%)
Jul 09, 2018 122.46 122.72 121.45 122.64 3,016,167 +0.27(+0.22%)
Jul 06, 2018 122.20 122.64 121.94 122.37 4,273,208 +0.47(+0.38%)
Jul 05, 2018 121.86 121.40 121.90 2,844,588 +0.05(+0.04%)
Jul 03, 2018 121.86 121.86 121.86 0 -1.09(-0.89%)
Jul 02, 2018 120.95 123.01 120.94 122.95 2,444,603 +0.66(+0.54%)
Jun 29, 2018 122.28 123.33 122.19 122.30 2,581,706 -0.10(-0.08%)
Jun 28, 2018 121.65 123.32 121.65 122.40 3,186,278 +1.08(+0.89%)
Jun 27, 2018 123.69 124.35 121.19 121.32 2,158,010 -1.84(-1.49%)
Jun 26, 2018 124.52 125.00 122.93 123.16 2,736,869 -1.40(-1.13%)
Jun 25, 2018 126.40 127.02 123.45 124.57 2,380,310 -2.24(-1.77%)
Jun 22, 2018 126.32 127.59 126.02 126.81 1,903,717 +0.80(+0.64%)
Jun 21, 2018 125.62 126.27 124.48 126.01 2,662,724 +0.38(+0.30%)
Jun 20, 2018 126.95 125.54 125.62 2,092,684 -0.74(-0.58%)
Jun 19, 2018 125.92 126.59 125.31 126.36 2,250,998 -0.36(-0.28%)
Jun 18, 2018 126.31 127.11 125.63 126.72 2,228,655 -0.53(-0.42%)
Jun 15, 2018 127.61 127.47 127.25 3,835,704 -0.23(-0.18%)
Jun 14, 2018 128.50 129.02 127.31 127.47 1,995,252 -0.47(-0.37%)
Jun 13, 2018 127.08 128.47 126.34 127.95 3,228,331 +0.95(+0.75%)
Jun 12, 2018 125.17 127.14 121.72 127.00 5,137,155 +4.76(+3.89%)
Jun 11, 2018 122.99 123.13 122.15 122.24 1,773,386 -1.16(-0.94%)
Jun 08, 2018 122.42 123.48 122.20 123.40 1,354,834 +0.70(+0.57%)
Jun 07, 2018 123.37 123.70 121.87 122.70 2,652,232 -0.76(-0.61%)
Jun 06, 2018 123.65 123.45 3,474,291 +1.84(+1.51%)
Jun 05, 2018 121.78 122.61 121.46 121.61 2,645,466 -0.16(-0.13%)
Jun 04, 2018 120.83 122.36 120.69 121.78 3,171,367 +1.38(+1.15%)
Jun 01, 2018 118.48 120.45 118.48 120.40 2,410,855 +2.46(+2.08%)
May 31, 2018 118.75 119.20 117.69 117.94 3,658,647 -0.55(-0.47%)
May 30, 2018 118.44 119.78 118.16 118.49 2,101,236 +0.64(+0.54%)
May 29, 2018 117.65 118.24 116.72 117.86 1,858,181 -0.65(-0.55%)
May 25, 2018 118.51 118.51 118.51 0 +0.34(+0.29%)
May 24, 2018 117.27 118.32 116.51 118.17 1,395,415 +0.83(+0.70%)
May 23, 2018 115.56 117.39 115.33 117.34 1,802,824 +0.89(+0.76%)
May 22, 2018 117.01 117.45 116.07 116.45 1,888,891 -0.42(-0.36%)
May 21, 2018 117.20 117.65 116.64 116.87 1,557,316 -0.06(-0.05%)
May 18, 2018 116.34 117.24 116.11 116.93 2,049,620 +0.83(+0.72%)
May 17, 2018 116.02 117.07 115.20 116.10 1,775,272 -0.03(-0.02%)
May 16, 2018 115.37 116.62 115.15 116.12 1,772,454 +0.86(+0.75%)
May 15, 2018 114.26 117.47 113.64 115.26 2,661,099 +0.35(+0.31%)
May 14, 2018 115.71 115.85 114.49 114.91 2,077,032 -0.60(-0.52%)
May 11, 2018 115.73 116.03 114.85 115.51 1,739,731 -0.05(-0.04%)
May 10, 2018 115.64 115.83 115.00 115.55 2,630,824 +0.32(+0.28%)
May 09, 2018 114.37 116.03 114.17 115.24 3,359,326 +1.15(+1.01%)
May 08, 2018 113.93 114.32 113.25 114.08 3,050,088 +0.18(+0.16%)
May 07, 2018 113.70 114.17 113.28 113.90 2,951,495 +0.19(+0.17%)
May 04, 2018 111.12 114.23 110.69 113.71 3,306,762 +2.05(+1.84%)
May 03, 2018 110.36 112.11 109.38 111.66 4,818,107 +0.94(+0.85%)
May 02, 2018 111.58 112.47 109.10 110.72 5,977,418 +2.96(+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.