Skip to main content

Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 132.25 133.72 129.34 133.27 3,560,781 +1.54(+1.17%)
May 28, 2020 132.53 133.29 130.57 131.74 2,800,022 +0.12(+0.09%)
May 27, 2020 128.55 132.03 126.95 131.62 3,781,001 +5.23(+4.14%)
May 26, 2020 125.55 126.97 124.37 126.39 3,385,939 +3.69(+3.00%)
May 22, 2020 121.00 123.47 120.00 122.70 2,419,397 +1.41(+1.16%)
May 21, 2020 122.30 122.86 120.73 121.29 3,139,615 -1.33(-1.08%)
May 20, 2020 122.49 123.81 121.90 122.62 6,008,122 +1.53(+1.26%)
May 19, 2020 123.92 125.20 121.05 121.09 2,773,246 -3.00(-2.42%)
May 18, 2020 123.11 125.08 122.37 124.09 4,125,879 +1.41(+1.15%)
May 15, 2020 121.70 122.80 119.95 122.68 4,449,136 -0.09(-0.07%)
May 14, 2020 121.88 122.97 118.85 122.77 2,379,619 +0.34(+0.28%)
May 13, 2020 128.94 128.94 120.82 122.44 3,258,218 -6.51(-5.04%)
May 12, 2020 131.78 132.50 128.63 128.94 2,213,946 -2.62(-1.99%)
May 11, 2020 131.09 132.65 130.73 131.56 1,937,556 -1.26(-0.95%)
May 08, 2020 136.07 136.27 131.66 132.83 1,910,808 -1.61(-1.20%)
May 07, 2020 134.09 135.85 133.44 134.44 2,088,672 +2.92(+2.22%)
May 06, 2020 130.22 134.31 130.22 131.52 1,956,786 -1.15(-0.86%)
May 05, 2020 132.43 134.44 131.75 132.66 1,837,864 +1.22(+0.93%)
May 04, 2020 126.79 131.59 125.90 131.44 2,873,722 +3.69(+2.89%)
May 01, 2020 130.25 131.64 126.88 127.75 2,876,434 -5.70(-4.27%)
Apr 30, 2020 131.45 134.03 130.62 133.45 2,849,390 +0.77(+0.58%)
Apr 29, 2020 133.52 133.52 128.82 132.68 2,906,162 +2.57(+1.98%)
Apr 28, 2020 130.31 132.99 129.73 130.11 2,340,802 +0.72(+0.56%)
Apr 27, 2020 127.19 129.48 126.89 129.39 1,955,950 +2.72(+2.15%)
Apr 24, 2020 124.21 127.12 123.16 126.67 2,198,572 +3.01(+2.44%)
Apr 23, 2020 126.32 128.41 123.23 123.66 2,577,740 -2.53(-2.00%)
Apr 22, 2020 124.41 127.14 122.86 126.19 1,712,976 +4.63(+3.81%)
Apr 21, 2020 124.83 125.22 121.18 121.56 2,394,079 -5.65(-4.44%)
Apr 20, 2020 126.03 128.87 125.55 127.20 2,771,492 -1.15(-0.89%)
Apr 17, 2020 128.74 129.30 126.19 128.35 3,494,831 +3.78(+3.04%)
Apr 16, 2020 126.02 126.41 122.29 124.57 2,142,234 -0.66(-0.52%)
Apr 15, 2020 127.50 127.97 124.80 125.22 2,359,219 -5.67(-4.33%)
Apr 14, 2020 128.02 131.00 127.80 130.89 2,642,853 +3.95(+3.11%)
Apr 13, 2020 127.58 128.21 123.75 126.94 1,900,114 -2.72(-2.10%)
Apr 09, 2020 127.58 130.83 127.29 129.66 2,949,529 +3.63(+2.88%)
Apr 08, 2020 125.55 127.00 124.05 126.03 2,997,005 +1.43(+1.15%)
Apr 07, 2020 132.41 133.89 124.41 124.60 3,155,262 -2.45(-1.93%)
Apr 06, 2020 122.82 127.78 122.23 127.05 4,027,494 +10.08(+8.62%)
Apr 03, 2020 118.91 120.57 115.26 116.97 1,722,849 -2.71(-2.27%)
Apr 02, 2020 116.20 120.64 115.93 119.68 4,185,873 +1.66(+1.41%)
Apr 01, 2020 118.25 121.36 116.53 118.02 3,193,600 -6.33(-5.09%)
Mar 31, 2020 122.80 126.82 122.11 124.35 3,861,458 -1.04(-0.83%)
Mar 30, 2020 120.45 126.04 119.88 125.39 2,772,454 +5.86(+4.90%)
Mar 27, 2020 118.60 123.73 117.29 119.53 3,295,110 -5.17(-4.14%)
Mar 26, 2020 111.96 125.68 111.54 124.69 4,441,823 +13.16(+11.80%)
Mar 25, 2020 109.86 118.27 105.98 111.53 4,332,470 +1.48(+1.35%)
Mar 24, 2020 104.31 111.03 103.99 110.05 5,368,548 +10.82(+10.90%)
Mar 23, 2020 98.74 101.95 95.43 99.23 5,269,955 -2.72(-2.67%)
Mar 20, 2020 108.19 108.69 97.44 101.95 6,878,205 -4.83(-4.52%)
Mar 19, 2020 107.17 112.06 100.08 106.78 4,421,069 -0.21(-0.20%)
Mar 18, 2020 109.95 111.53 93.81 106.99 5,614,726 -10.73(-9.11%)
Mar 17, 2020 113.22 118.75 107.74 117.72 4,698,764 +6.30(+5.66%)
Mar 16, 2020 116.50 119.83 111.04 111.41 4,853,836 -20.05(-15.25%)
Mar 13, 2020 124.63 131.49 117.61 131.46 3,962,420 +12.94(+10.91%)
Mar 12, 2020 125.14 125.43 114.50 118.53 6,042,401 -15.30(-11.43%)
Mar 11, 2020 135.31 137.36 131.73 133.83 3,042,521 -5.79(-4.15%)
Mar 10, 2020 141.91 142.06 133.10 139.62 4,592,392 +3.16(+2.32%)
Mar 09, 2020 134.81 140.35 132.26 136.46 5,033,739 -7.44(-5.17%)
Mar 06, 2020 138.72 144.77 138.34 143.90 3,469,888 -1.37(-0.95%)
Mar 05, 2020 144.16 147.52 143.70 145.27 3,715,391 -3.36(-2.26%)
Mar 04, 2020 143.24 148.85 141.78 148.64 3,149,421 +8.27(+5.89%)
Mar 03, 2020 146.14 148.68 139.24 140.37 3,422,486 -7.02(-4.76%)
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.