Chronicle Journal: Finance

Automatic Data Processing (NQ: ADP )

149.20 USD +0.35 (+0.24%)
Official Closing Price Updated: 5:49 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 150.07 150.40 148.33 149.20 1,082,900 +0.35(+0.24%)
Oct 22, 2020 147.06 149.50 146.09 148.85 1,494,481 +2.00(+1.36%)
Oct 21, 2020 146.92 148.07 145.85 146.85 1,174,572 +0.23(+0.16%)
Oct 20, 2020 146.43 147.54 145.77 146.62 1,195,562 +1.57(+1.08%)
Oct 19, 2020 148.10 148.99 144.70 145.05 2,198,797 -3.37(-2.27%)
Oct 16, 2020 148.21 149.64 147.50 148.42 1,146,000 +1.03(+0.70%)
Oct 15, 2020 146.52 147.79 146.00 147.39 1,706,716 -1.12(-0.75%)
Oct 14, 2020 149.99 150.95 148.04 148.51 2,246,315 -1.18(-0.79%)
Oct 13, 2020 151.55 152.15 148.72 149.69 1,972,167 -0.89(-0.59%)
Oct 12, 2020 151.50 152.14 150.05 150.58 2,955,167 +0.73(+0.49%)
Oct 09, 2020 148.00 150.08 146.87 149.85 2,693,300 +2.84(+1.93%)
Oct 08, 2020 145.21 147.32 144.90 147.01 1,975,767 +3.28(+2.28%)
Oct 07, 2020 143.37 144.42 142.00 143.73 2,422,241 +1.47(+1.03%)
Oct 06, 2020 141.22 145.58 140.01 142.26 2,205,989 +1.30(+0.92%)
Oct 05, 2020 139.29 141.87 138.93 140.96 1,957,642 +2.29(+1.65%)
Oct 02, 2020 135.18 139.32 135.11 138.67 2,226,400 +0.97(+0.70%)
Oct 01, 2020 141.62 141.67 136.69 137.70 2,023,069 -1.79(-1.28%)
Sep 30, 2020 137.95 140.97 137.77 139.49 2,856,811 +1.95(+1.42%)
Sep 29, 2020 137.55 138.51 136.50 137.54 1,954,153 +0.23(+0.17%)
Sep 28, 2020 136.72 138.04 136.08 137.31 2,593,371 +2.77(+2.06%)
Sep 25, 2020 129.23 134.94 129.23 134.54 2,309,900 +3.74(+2.86%)
Sep 24, 2020 128.25 131.34 127.31 130.80 1,940,183 +2.08(+1.62%)
Sep 23, 2020 132.31 132.92 128.37 128.72 1,616,578 -4.19(-3.15%)
Sep 22, 2020 131.41 133.30 130.45 132.91 1,313,981 +1.88(+1.43%)
Sep 21, 2020 132.21 132.79 129.11 131.03 2,033,374 -4.06(-3.01%)
Sep 18, 2020 137.77 137.88 133.87 135.09 3,148,600 -2.78(-2.02%)
Sep 17, 2020 134.77 137.97 134.20 137.87 1,575,316 +0.16(+0.12%)
Sep 16, 2020 137.62 140.14 137.16 137.71 1,512,878 +0.74(+0.54%)
Sep 15, 2020 137.09 138.10 136.15 136.97 2,034,315 +0.40(+0.29%)
Sep 14, 2020 134.65 137.28 134.32 136.57 4,143,013 +3.13(+2.35%)
Sep 11, 2020 132.50 133.80 131.38 133.44 1,862,200 +1.54(+1.17%)
Sep 10, 2020 136.43 136.72 131.28 131.90 2,463,712 -5.36(-3.90%)
Sep 09, 2020 136.68 138.53 135.12 137.26 1,961,810 +1.37(+1.01%)
Sep 08, 2020 136.48 137.85 134.80 135.89 2,618,046 -2.64(-1.91%)
Sep 04, 2020 139.22 141.73 137.50 138.53 2,924,300 -0.61(-0.44%)
Sep 03, 2020 142.93 144.25 137.72 139.14 2,032,618 -3.34(-2.34%)
Sep 02, 2020 138.18 143.05 137.50 142.48 2,219,992 +3.95(+2.85%)
Sep 01, 2020 138.79 138.87 137.35 138.53 1,615,697 -0.56(-0.40%)
Aug 31, 2020 140.81 140.96 138.36 139.09 2,893,807 -2.25(-1.59%)
Aug 28, 2020 140.94 141.44 139.38 141.34 1,079,500 +0.33(+0.23%)
Aug 27, 2020 141.49 142.46 140.03 141.01 1,738,123 +1.40(+1.00%)
Aug 26, 2020 141.02 141.87 139.07 139.61 1,804,063 -1.45(-1.03%)
Aug 25, 2020 141.08 142.85 140.16 141.06 1,917,252 +0.40(+0.28%)
Aug 24, 2020 138.63 140.72 137.63 140.66 1,387,605 +2.58(+1.87%)
Aug 21, 2020 139.05 139.05 137.10 138.08 1,795,600 -1.07(-0.77%)
Aug 20, 2020 137.59 139.48 137.36 139.15 1,310,317 +0.25(+0.18%)
Aug 19, 2020 139.89 140.51 138.22 138.90 1,478,914 -1.05(-0.75%)
Aug 18, 2020 140.50 140.79 138.94 139.95 2,078,012 +0.29(+0.21%)
Aug 17, 2020 139.25 140.74 139.09 139.66 1,558,992 +0.70(+0.50%)
Aug 14, 2020 139.26 140.10 137.97 138.96 2,215,100 -0.30(-0.22%)
Aug 13, 2020 139.03 140.54 138.99 139.26 2,363,897 -0.32(-0.23%)
Aug 12, 2020 138.86 140.28 138.67 139.58 2,686,090 +1.48(+1.07%)
Aug 11, 2020 137.91 140.04 136.79 138.10 2,412,529 -0.07(-0.05%)
Aug 10, 2020 137.88 138.87 136.43 138.17 2,507,900 +0.18(+0.13%)
Aug 07, 2020 136.98 138.98 136.63 137.99 3,090,800 +1.47(+1.08%)
Aug 06, 2020 134.47 136.96 134.45 136.52 2,158,319 +1.75(+1.30%)
Aug 05, 2020 136.60 138.24 134.51 134.77 2,362,847 -1.97(-1.44%)
Aug 04, 2020 133.95 136.79 133.94 136.74 2,415,121 +2.28(+1.70%)
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.