Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 140.65 141.46 140.30 140.97 2,432,933 +0.05(+0.03%)
Feb 27, 2019 140.10 141.31 139.71 140.93 1,605,513 +0.09(+0.07%)
Feb 26, 2019 140.52 141.32 140.25 140.84 1,413,345 +0.36(+0.26%)
Feb 25, 2019 141.92 142.37 140.24 140.48 1,408,175 -0.64(-0.45%)
Feb 22, 2019 139.68 141.14 139.31 141.11 1,746,280 +2.03(+1.46%)
Feb 21, 2019 138.31 139.56 137.82 139.09 1,421,121 +0.39(+0.28%)
Feb 20, 2019 138.79 138.84 137.70 138.70 1,743,926 +0.23(+0.17%)
Feb 19, 2019 137.28 138.69 137.28 138.47 1,470,689 +0.59(+0.43%)
Feb 15, 2019 137.77 138.48 136.75 137.88 3,107,635 +1.40(+1.03%)
Feb 14, 2019 137.84 138.18 136.40 136.48 2,883,307 -2.13(-1.54%)
Feb 13, 2019 138.18 139.43 138.08 138.61 2,303,322 +0.88(+0.64%)
Feb 12, 2019 136.99 138.12 136.59 137.72 2,312,135 +1.83(+1.35%)
Feb 11, 2019 135.59 136.10 135.22 135.89 2,107,425 +0.64(+0.48%)
Feb 08, 2019 132.95 135.28 132.69 135.24 1,858,306 +1.04(+0.78%)
Feb 07, 2019 132.67 134.40 132.59 134.20 2,863,819 +0.13(+0.10%)
Feb 06, 2019 133.58 134.58 133.21 134.07 2,127,092 +0.23(+0.17%)
Feb 05, 2019 133.59 134.03 132.76 133.84 2,891,834 +1.53(+1.16%)
Feb 04, 2019 130.56 132.37 130.25 132.31 3,084,635 +1.85(+1.42%)
Feb 01, 2019 128.70 130.53 128.70 130.46 3,192,414 +1.64(+1.27%)
Jan 31, 2019 127.89 130.03 127.25 128.82 6,324,491 +0.40(+0.31%)
Jan 30, 2019 126.21 129.70 124.37 128.43 4,053,616 +4.98(+4.04%)
Jan 29, 2019 124.70 125.17 123.22 123.44 1,842,405 -1.38(-1.11%)
Jan 28, 2019 124.33 125.04 123.71 124.83 2,095,734 -0.84(-0.67%)
Jan 25, 2019 125.30 125.97 124.60 125.66 1,856,352 +1.53(+1.23%)
Jan 24, 2019 124.05 125.02 123.32 124.13 2,065,954 +0.30(+0.25%)
Jan 23, 2019 123.09 124.02 122.20 123.83 2,087,495 +1.15(+0.94%)
Jan 22, 2019 123.43 123.92 121.64 122.68 3,157,713 -1.85(-1.49%)
Jan 18, 2019 123.67 124.71 122.56 124.53 2,476,078 +2.06(+1.69%)
Jan 17, 2019 121.72 123.21 121.65 122.47 2,328,178 +0.17(+0.14%)
Jan 16, 2019 122.21 123.03 121.45 122.30 2,241,727 +0.40(+0.32%)
Jan 15, 2019 120.63 122.72 120.63 121.90 3,567,187 +1.32(+1.09%)
Jan 14, 2019 119.91 121.28 119.76 120.59 1,902,366 -0.69(-0.57%)
Jan 11, 2019 121.42 121.60 120.38 121.28 1,287,104 -0.75(-0.61%)
Jan 10, 2019 120.24 122.14 120.23 122.02 2,227,374 +0.96(+0.79%)
Jan 09, 2019 121.47 121.47 119.27 121.07 1,982,066 +0.11(+0.09%)
Jan 08, 2019 121.12 122.00 118.89 120.96 2,449,642 +0.71(+0.59%)
Jan 07, 2019 120.67 121.74 119.30 120.25 3,733,406 -0.65(-0.54%)
Jan 04, 2019 118.28 121.04 117.49 120.90 2,346,032 +4.63(+3.98%)
Jan 03, 2019 118.39 119.11 116.13 116.27 4,145,261 -3.62(-3.02%)
Jan 02, 2019 118.98 120.48 118.48 119.89 2,377,408 -0.90(-0.75%)
Dec 31, 2018 119.83 120.84 119.16 120.79 2,723,577 +1.74(+1.46%)
Dec 28, 2018 119.84 120.92 117.69 119.05 1,808,264 -0.46(-0.38%)
Dec 27, 2018 115.68 119.54 114.66 119.51 2,336,721 +1.87(+1.59%)
Dec 26, 2018 113.57 117.71 111.83 117.64 2,519,536 +5.30(+4.72%)
Dec 24, 2018 115.17 116.30 112.23 112.34 1,460,679 -3.15(-2.73%)
Dec 21, 2018 119.53 121.56 115.31 115.49 4,721,808 -4.53(-3.78%)
Dec 20, 2018 119.51 120.80 118.16 120.03 4,050,795 -0.04(-0.03%)
Dec 19, 2018 119.68 123.57 118.70 120.06 3,795,690 +0.30(+0.25%)
Dec 18, 2018 123.22 123.89 119.20 119.76 7,137,196 -2.28(-1.86%)
Dec 17, 2018 124.06 125.21 121.26 122.03 3,912,544 -2.16(-1.74%)
Dec 14, 2018 125.94 126.58 123.99 124.20 2,135,223 -3.11(-2.45%)
Dec 13, 2018 128.57 128.57 125.98 127.31 2,031,617 -0.53(-0.42%)
Dec 12, 2018 130.52 130.65 127.74 127.85 2,801,529 -0.38(-0.30%)
Dec 11, 2018 129.81 130.39 127.06 128.23 2,390,851 +0.24(+0.19%)
Dec 10, 2018 127.90 128.51 125.20 127.99 1,812,543 +0.37(+0.29%)
Dec 07, 2018 130.25 131.46 127.05 127.63 3,089,954 -3.53(-2.69%)
Dec 06, 2018 129.97 131.20 126.67 131.15 3,602,108 -0.39(-0.30%)
Dec 04, 2018 134.69 135.29 131.15 131.55 4,387,333 -3.48(-2.58%)
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.