Skip to main content

Automatic Data Processing (NQ: ADP )

238.69 +1.39 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 129.45 130.64 129.08 130.52 4,688,235 +1.39(+1.08%)
Nov 29, 2018 130.76 131.15 129.00 129.13 1,949,907 -2.44(-1.86%)
Nov 28, 2018 129.16 131.62 128.81 131.57 3,568,478 +2.91(+2.26%)
Nov 27, 2018 127.43 128.67 126.46 128.66 1,629,037 +0.59(+0.46%)
Nov 26, 2018 126.45 128.15 125.74 128.06 1,788,548 +3.33(+2.67%)
Nov 23, 2018 123.54 125.64 123.54 124.74 764,222 -0.17(-0.13%)
Nov 21, 2018 124.90 124.90 124.90 0 +0.49(+0.40%)
Nov 20, 2018 126.45 130.48 124.06 124.41 3,383,188 -2.58(-2.04%)
Nov 19, 2018 129.62 130.15 125.03 126.99 2,485,896 -2.75(-2.12%)
Nov 16, 2018 130.34 130.87 128.75 129.75 6,118,188 -0.62(-0.48%)
Nov 15, 2018 125.15 130.40 124.66 130.37 2,894,953 +4.01(+3.17%)
Nov 14, 2018 129.11 129.62 126.16 126.36 2,529,675 -1.77(-1.38%)
Nov 13, 2018 128.34 129.14 126.64 128.13 2,357,579 +0.49(+0.38%)
Nov 12, 2018 129.86 130.23 127.44 127.64 1,880,878 -2.67(-2.05%)
Nov 09, 2018 130.22 130.73 129.26 130.31 2,678,394 -0.62(-0.47%)
Nov 08, 2018 130.70 131.62 130.30 130.93 2,345,149 -0.36(-0.28%)
Nov 07, 2018 128.87 131.43 128.35 131.30 2,949,157 +3.88(+3.04%)
Nov 06, 2018 125.29 127.52 125.28 127.42 2,365,647 +2.22(+1.78%)
Nov 05, 2018 125.12 125.54 123.70 125.20 1,958,388 +0.61(+0.49%)
Nov 02, 2018 124.94 126.21 123.08 124.59 2,169,778 -0.17(-0.13%)
Nov 01, 2018 127.27 127.49 123.91 124.75 2,890,762 -2.81(-2.20%)
Oct 31, 2018 125.16 128.92 123.93 127.56 3,979,014 +6.04(+4.97%)
Oct 30, 2018 120.29 121.52 119.05 121.52 3,258,000 +1.73(+1.45%)
Oct 29, 2018 122.89 123.74 117.87 119.79 3,695,769 -0.93(-0.77%)
Oct 26, 2018 121.50 122.76 119.98 120.72 3,353,386 -3.67(-2.95%)
Oct 25, 2018 123.64 125.19 121.69 124.38 2,470,900 +2.51(+2.06%)
Oct 24, 2018 125.73 126.62 121.53 121.87 2,588,235 -4.24(-3.36%)
Oct 23, 2018 125.40 126.99 124.21 126.11 2,054,522 -1.37(-1.08%)
Oct 22, 2018 127.36 128.29 126.60 127.48 1,295,668 +0.51(+0.40%)
Oct 19, 2018 127.30 128.50 126.35 126.97 2,025,428 +0.43(+0.34%)
Oct 18, 2018 127.28 128.02 124.89 126.53 2,105,253 -0.66(-0.51%)
Oct 17, 2018 126.98 127.61 125.75 127.19 1,207,857 +0.34(+0.26%)
Oct 16, 2018 124.48 127.43 124.20 126.85 2,220,570 +2.68(+2.16%)
Oct 15, 2018 123.97 125.31 123.10 124.17 1,567,141 -0.42(-0.33%)
Oct 12, 2018 124.23 125.10 122.66 124.59 2,797,783 +2.25(+1.84%)
Oct 11, 2018 125.46 126.62 121.34 122.34 3,842,618 -3.19(-2.54%)
Oct 10, 2018 133.03 133.21 125.34 125.52 3,201,941 -7.40(-5.57%)
Oct 09, 2018 132.36 134.89 132.11 132.93 1,579,750 +0.74(+0.56%)
Oct 08, 2018 132.91 133.96 131.07 132.18 1,837,607 -1.50(-1.12%)
Oct 05, 2018 133.17 134.17 132.66 133.68 1,475,585 +0.68(+0.51%)
Oct 04, 2018 134.01 134.21 131.85 133.00 1,541,515 -1.21(-0.90%)
Oct 03, 2018 134.48 135.91 133.99 134.21 1,610,105 -0.16(-0.12%)
Oct 02, 2018 133.78 134.82 132.91 134.37 1,444,739 +0.91(+0.68%)
Oct 01, 2018 134.02 134.99 133.08 133.46 1,414,814 +0.07(+0.05%)
Sep 28, 2018 132.64 133.97 132.54 133.39 1,904,796 +0.66(+0.50%)
Sep 27, 2018 132.61 133.03 132.24 132.72 1,080,991 +0.26(+0.19%)
Sep 26, 2018 131.96 133.67 131.81 132.47 1,946,762 +0.65(+0.49%)
Sep 25, 2018 132.50 133.32 129.70 131.82 3,121,573 -0.16(-0.12%)
Sep 24, 2018 132.44 132.90 131.66 131.98 1,491,787 -1.43(-1.07%)
Sep 21, 2018 132.52 133.70 131.73 133.40 4,782,662 +1.59(+1.21%)
Sep 20, 2018 130.68 132.00 130.47 131.81 1,206,494 +1.69(+1.30%)
Sep 19, 2018 130.76 131.00 129.76 130.12 1,362,207 -0.52(-0.40%)
Sep 18, 2018 130.38 131.13 130.18 130.64 1,273,675 +0.46(+0.35%)
Sep 17, 2018 130.75 131.30 130.02 130.18 1,325,264 -0.37(-0.28%)
Sep 14, 2018 130.15 130.98 129.81 130.55 1,199,195 +0.48(+0.37%)
Sep 13, 2018 130.14 130.52 129.70 130.07 1,187,117 +0.42(+0.33%)
Sep 12, 2018 129.53 129.91 129.08 129.65 1,684,762 +0.12(+0.09%)
Sep 11, 2018 129.69 129.93 129.04 129.53 1,073,565 -0.02(-0.01%)
Sep 10, 2018 129.91 130.04 129.03 129.55 1,210,566 +0.26(+0.20%)
Sep 07, 2018 129.04 130.18 128.87 129.30 2,084,903 -0.49(-0.37%)
Sep 06, 2018 128.46 129.84 127.78 129.78 1,869,808 +1.01(+0.78%)
Sep 05, 2018 128.23 128.92 127.27 128.78 2,232,042 +0.29(+0.23%)
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.