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 (%)
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%)
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.