Skip to main content

Automatic Data Processing (NQ: ADP )

275.91 -3.50 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 132.65 133.98 132.55 133.39 1,904,683 +0.66(+0.50%)
Sep 27, 2018 132.62 133.04 132.25 132.73 1,080,927 +0.26(+0.19%)
Sep 26, 2018 131.97 133.68 131.82 132.47 1,946,646 +0.65(+0.49%)
Sep 25, 2018 132.51 133.33 129.71 131.83 3,121,386 -0.16(-0.12%)
Sep 24, 2018 132.45 132.91 131.67 131.99 1,491,698 -1.43(-1.07%)
Sep 21, 2018 132.53 133.70 131.74 133.41 4,782,377 +1.59(+1.21%)
Sep 20, 2018 130.69 132.00 130.48 131.82 1,206,422 +1.69(+1.30%)
Sep 19, 2018 130.77 131.00 129.76 130.13 1,362,126 -0.52(-0.40%)
Sep 18, 2018 130.39 131.14 130.19 130.65 1,273,600 +0.46(+0.35%)
Sep 17, 2018 130.75 131.30 130.03 130.19 1,325,185 -0.37(-0.28%)
Sep 14, 2018 130.15 130.99 129.82 130.56 1,199,123 +0.48(+0.37%)
Sep 13, 2018 130.14 130.53 129.71 130.08 1,187,046 +0.42(+0.33%)
Sep 12, 2018 129.53 129.92 129.09 129.66 1,684,662 +0.11(+0.09%)
Sep 11, 2018 129.70 129.94 129.05 129.54 1,073,501 -0.02(-0.01%)
Sep 10, 2018 129.92 130.04 129.04 129.56 1,210,494 +0.26(+0.20%)
Sep 07, 2018 129.05 130.19 128.87 129.31 2,084,779 -0.48(-0.37%)
Sep 06, 2018 128.47 129.84 127.79 129.79 1,869,697 +1.00(+0.78%)
Sep 05, 2018 128.24 128.93 127.28 128.78 2,231,908 +0.29(+0.23%)
Sep 04, 2018 127.21 128.78 127.07 128.49 3,910,320 -0.83(-0.64%)
Aug 31, 2018 129.32 129.32 129.32 0 +1.11(+0.87%)
Aug 30, 2018 128.66 129.36 127.72 128.21 1,705,807 -0.76(-0.59%)
Aug 29, 2018 127.30 129.26 126.78 128.97 2,590,474 +2.22(+1.75%)
Aug 28, 2018 126.69 127.14 126.27 126.75 3,518,890 +0.20(+0.16%)
Aug 27, 2018 127.19 127.19 126.19 126.55 1,587,123 +0.01(+0.01%)
Aug 24, 2018 126.78 126.93 125.89 126.54 1,234,050 +0.21(+0.17%)
Aug 23, 2018 126.13 126.84 125.86 126.33 1,575,391 +0.04(+0.03%)
Aug 22, 2018 125.78 126.56 125.42 126.28 1,537,630 +0.23(+0.18%)
Aug 21, 2018 125.89 126.45 125.69 126.05 2,596,294 +0.77(+0.62%)
Aug 20, 2018 125.86 125.90 125.22 125.28 1,729,722 -0.34(-0.27%)
Aug 17, 2018 124.41 125.97 124.25 125.62 2,146,169 +1.15(+0.93%)
Aug 16, 2018 125.00 125.00 122.62 124.47 1,995,009 +0.00(+0.00%)
Aug 15, 2018 123.43 124.89 122.88 124.47 2,359,532 +0.08(+0.06%)
Aug 14, 2018 123.27 124.64 122.85 124.39 4,047,917 +1.31(+1.06%)
Aug 13, 2018 123.22 124.52 122.86 123.08 1,953,247 +0.33(+0.27%)
Aug 10, 2018 121.41 123.36 121.41 122.75 2,403,873 +0.81(+0.67%)
Aug 09, 2018 121.87 122.61 121.61 121.94 3,097,657 +0.48(+0.40%)
Aug 08, 2018 121.83 121.99 120.74 121.45 1,535,005 -0.08(-0.07%)
Aug 07, 2018 119.41 121.81 119.02 121.53 2,203,753 +2.07(+1.73%)
Aug 06, 2018 118.33 119.52 118.07 119.46 1,806,892 +1.15(+0.98%)
Aug 03, 2018 117.87 118.44 117.20 118.31 2,576,470 +0.97(+0.83%)
Aug 02, 2018 115.88 117.66 114.94 117.34 2,754,176 +0.48(+0.41%)
Aug 01, 2018 114.75 117.27 113.87 116.86 4,545,252 -2.10(-1.76%)
Jul 31, 2018 119.10 119.37 117.86 118.96 2,999,808 +0.62(+0.52%)
Jul 30, 2018 120.51 121.03 117.56 118.34 2,604,943 -2.75(-2.27%)
Jul 27, 2018 122.88 123.07 120.59 121.09 1,639,272 -1.61(-1.31%)
Jul 26, 2018 123.20 123.72 122.49 122.70 1,579,971 +0.08(+0.06%)
Jul 25, 2018 121.16 122.78 120.84 122.62 1,687,580 +1.80(+1.49%)
Jul 24, 2018 121.77 122.03 120.22 120.83 1,915,003 -0.52(-0.43%)
Jul 23, 2018 120.72 121.39 120.57 121.35 1,693,219 +0.33(+0.27%)
Jul 20, 2018 118.87 121.81 118.74 121.02 1,985,365 +0.24(+0.20%)
Jul 19, 2018 118.84 121.24 118.84 120.78 1,720,932 -0.39(-0.32%)
Jul 18, 2018 121.04 121.49 120.62 121.17 2,541,096 +0.12(+0.10%)
Jul 17, 2018 120.48 121.27 120.25 121.05 1,908,508 +0.21(+0.18%)
Jul 16, 2018 121.19 121.44 120.67 120.84 1,158,833 -0.19(-0.16%)
Jul 13, 2018 121.62 120.60 121.03 1,329,045 -0.14(-0.12%)
Jul 12, 2018 121.27 119.87 121.17 1,545,373 +1.88(+1.57%)
Jul 11, 2018 118.77 119.85 118.33 119.29 2,488,651 -0.53(-0.44%)
Jul 10, 2018 118.86 120.15 118.65 119.82 2,990,112 +1.28(+1.08%)
Jul 09, 2018 118.37 118.61 117.39 118.55 3,120,421 +0.26(+0.22%)
Jul 06, 2018 118.11 118.55 117.87 118.28 4,420,912 +0.45(+0.38%)
Jul 05, 2018 117.79 117.35 117.83 2,942,912 +0.04(+0.04%)
Jul 03, 2018 117.79 117.79 117.79 0 -1.06(-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.