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, 2019 160.81 160.81 154.22 155.69 4,461,007 +1.42(+0.92%)
Jul 30, 2019 156.45 156.93 154.18 154.27 2,072,356 -2.72(-1.73%)
Jul 29, 2019 158.13 158.13 156.76 156.99 1,140,120 -1.27(-0.80%)
Jul 26, 2019 156.71 158.55 156.43 158.26 1,107,416 +2.07(+1.32%)
Jul 25, 2019 156.09 157.05 155.78 156.20 1,395,655 -0.14(-0.09%)
Jul 24, 2019 156.58 156.58 155.27 156.34 2,206,822 -0.66(-0.42%)
Jul 23, 2019 157.34 158.01 155.87 156.99 999,631 +0.72(+0.46%)
Jul 22, 2019 156.12 157.42 155.45 156.27 1,522,036 +0.64(+0.41%)
Jul 19, 2019 157.70 157.98 155.55 155.63 1,534,276 -1.23(-0.78%)
Jul 18, 2019 154.58 157.00 154.00 156.86 1,605,032 +2.23(+1.44%)
Jul 17, 2019 153.76 155.34 153.65 154.63 2,016,181 +1.11(+0.72%)
Jul 16, 2019 154.32 155.06 153.36 153.52 2,030,783 -0.76(-0.49%)
Jul 15, 2019 154.72 155.35 153.98 154.28 2,208,042 -0.11(-0.07%)
Jul 12, 2019 154.22 154.69 153.32 154.39 2,395,267 -0.08(-0.05%)
Jul 11, 2019 154.16 154.82 153.44 154.47 2,094,715 +0.63(+0.41%)
Jul 10, 2019 153.60 153.99 152.08 153.84 1,850,310 +0.94(+0.61%)
Jul 09, 2019 152.55 153.09 151.93 152.91 1,821,467 -0.50(-0.32%)
Jul 08, 2019 153.88 153.99 153.04 153.40 1,185,837 -0.72(-0.47%)
Jul 05, 2019 152.39 154.36 151.80 154.12 2,140,927 +0.70(+0.46%)
Jul 03, 2019 152.40 153.50 151.03 153.42 2,073,652 +1.99(+1.31%)
Jul 02, 2019 149.30 151.50 148.59 151.43 18,302,308 -0.50(-0.33%)
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.