Skip to main content

Automatic Data Processing (NQ: ADP )

244.96 +2.34 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 147.70 148.59 145.22 146.62 7,204,307 -1.74(-1.17%)
Oct 30, 2019 143.52 148.52 143.04 148.36 3,184,621 +1.19(+0.81%)
Oct 29, 2019 146.99 148.54 146.83 147.17 1,722,953 +0.32(+0.22%)
Oct 28, 2019 146.94 147.25 145.45 146.85 1,525,204 +0.47(+0.32%)
Oct 25, 2019 146.43 147.65 146.03 146.38 2,434,046 -0.52(-0.36%)
Oct 24, 2019 145.47 147.00 144.70 146.90 1,217,836 +2.26(+1.56%)
Oct 23, 2019 143.95 145.30 143.79 144.65 1,910,377 +0.50(+0.34%)
Oct 22, 2019 146.73 147.58 144.12 144.15 1,478,200 -2.30(-1.57%)
Oct 21, 2019 148.30 148.67 145.78 146.44 1,910,475 -1.36(-0.92%)
Oct 18, 2019 148.52 148.63 147.25 147.81 1,838,562 -0.26(-0.18%)
Oct 17, 2019 148.71 149.31 147.87 148.07 1,207,881 -0.30(-0.20%)
Oct 16, 2019 147.99 148.63 146.47 148.37 1,842,393 +0.04(+0.02%)
Oct 15, 2019 146.90 148.63 146.86 148.33 1,500,062 +1.50(+1.02%)
Oct 14, 2019 147.00 148.05 146.53 146.83 1,425,110 -0.05(-0.04%)
Oct 11, 2019 146.79 148.08 145.51 146.89 2,206,452 +1.63(+1.12%)
Oct 10, 2019 142.74 145.49 142.67 145.26 1,767,610 +2.04(+1.43%)
Oct 09, 2019 142.48 143.65 141.54 143.22 1,835,148 +1.93(+1.37%)
Oct 08, 2019 142.39 143.12 140.85 141.28 1,694,800 -2.32(-1.62%)
Oct 07, 2019 143.66 144.44 142.78 143.60 1,146,618 -0.25(-0.18%)
Oct 04, 2019 142.92 144.08 142.71 143.86 1,508,402 +1.47(+1.03%)
Oct 03, 2019 141.32 142.44 138.93 142.38 1,845,400 +0.83(+0.59%)
Oct 02, 2019 143.68 143.92 140.52 141.55 3,048,315 -3.44(-2.37%)
Oct 01, 2019 146.70 147.27 144.68 145.00 2,004,417 -0.89(-0.61%)
Sep 30, 2019 145.29 146.51 145.29 145.89 1,672,301 +0.89(+0.62%)
Sep 27, 2019 148.03 148.20 143.65 145.00 2,287,443 -2.57(-1.74%)
Sep 26, 2019 146.63 148.18 146.15 147.56 2,336,332 +1.44(+0.98%)
Sep 25, 2019 144.68 146.37 143.54 146.13 2,623,601 +1.49(+1.03%)
Sep 24, 2019 144.72 146.81 143.50 144.64 3,130,024 +0.30(+0.21%)
Sep 23, 2019 143.50 145.19 143.25 144.34 2,019,110 +0.36(+0.25%)
Sep 20, 2019 143.90 145.34 143.48 143.98 2,959,602 -0.04(-0.03%)
Sep 19, 2019 143.95 144.59 143.26 144.02 2,054,515 +1.43(+1.00%)
Sep 18, 2019 143.10 143.58 141.03 142.59 1,905,868 -0.96(-0.67%)
Sep 17, 2019 143.16 143.92 142.44 143.55 2,909,061 +0.60(+0.42%)
Sep 16, 2019 143.61 144.37 142.57 142.96 2,686,362 -1.42(-0.98%)
Sep 13, 2019 145.55 146.05 143.66 144.37 2,109,860 -0.61(-0.42%)
Sep 12, 2019 145.66 147.13 144.74 144.98 2,444,361 +0.05(+0.04%)
Sep 11, 2019 146.72 148.32 144.26 144.93 2,956,780 -2.87(-1.94%)
Sep 10, 2019 150.14 151.12 145.35 147.79 2,235,087 -3.35(-2.21%)
Sep 09, 2019 156.09 156.21 150.31 151.14 1,857,029 -4.68(-3.00%)
Sep 06, 2019 156.26 156.94 155.61 155.82 5,410,436 -0.02(-0.01%)
Sep 05, 2019 153.93 156.08 153.61 155.83 1,937,641 +3.20(+2.10%)
Sep 04, 2019 151.57 152.97 151.54 152.63 1,512,011 +2.25(+1.50%)
Sep 03, 2019 150.87 152.44 149.84 150.38 1,699,167 -2.37(-1.55%)
Aug 30, 2019 153.53 153.72 152.02 152.75 1,763,673 +0.36(+0.24%)
Aug 29, 2019 152.27 153.62 151.78 152.39 1,319,574 +2.00(+1.33%)
Aug 28, 2019 149.25 150.64 148.15 150.39 1,703,573 +0.33(+0.22%)
Aug 27, 2019 151.22 151.22 149.37 150.06 1,773,684 +0.04(+0.02%)
Aug 26, 2019 149.88 150.18 148.39 150.02 1,331,427 +1.81(+1.22%)
Aug 23, 2019 152.05 153.05 147.67 148.22 1,873,527 -4.25(-2.79%)
Aug 22, 2019 152.49 153.53 150.46 152.47 1,305,761 -0.14(-0.09%)
Aug 21, 2019 151.90 152.62 151.48 152.62 1,373,272 +1.63(+1.08%)
Aug 20, 2019 151.62 152.71 150.77 150.99 1,271,339 -0.97(-0.64%)
Aug 19, 2019 152.02 152.34 150.69 151.96 1,250,821 +1.75(+1.16%)
Aug 16, 2019 150.03 151.15 149.67 150.21 1,622,797 +1.75(+1.18%)
Aug 15, 2019 147.66 149.62 146.16 148.46 1,863,172 +1.11(+0.75%)
Aug 14, 2019 149.71 150.74 147.26 147.35 2,500,982 -4.38(-2.89%)
Aug 13, 2019 148.69 152.16 148.62 151.73 1,541,950 +2.55(+1.71%)
Aug 12, 2019 150.56 150.74 148.50 149.18 1,815,945 -1.67(-1.11%)
Aug 09, 2019 152.85 152.85 149.67 150.85 2,341,409 -2.33(-1.52%)
Aug 08, 2019 149.31 153.24 148.88 153.18 2,564,780 +5.26(+3.56%)
Aug 07, 2019 145.60 148.82 144.37 147.92 2,378,381 +0.97(+0.66%)
Aug 06, 2019 143.93 147.41 143.73 146.95 2,350,446 +3.27(+2.28%)
Aug 05, 2019 146.34 146.99 142.76 143.68 5,164,380 -4.06(-2.75%)
Aug 02, 2019 147.49 148.94 145.51 147.74 3,195,226 -0.03(-0.02%)
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.