Skip to main content

Automatic Data Processing (NQ: ADP )

248.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 146.08 148.44 145.06 147.09 3,108,615 -0.21(-0.15%)
Oct 29, 2020 144.02 148.48 142.92 147.30 2,389,665 +2.90(+2.01%)
Oct 28, 2020 144.51 148.38 143.29 144.40 5,065,419 +8.43(+6.20%)
Oct 27, 2020 136.06 137.06 135.55 135.98 2,182,232 +0.24(+0.18%)
Oct 26, 2020 137.25 137.26 134.64 135.73 3,032,138 -3.19(-2.30%)
Oct 23, 2020 139.74 140.05 138.12 138.93 1,162,965 +0.33(+0.24%)
Oct 22, 2020 136.94 139.21 136.03 138.60 1,604,977 +1.86(+1.36%)
Oct 21, 2020 136.81 137.88 135.81 136.74 1,261,415 +0.21(+0.16%)
Oct 20, 2020 136.35 137.38 135.73 136.53 1,283,957 +1.46(+1.08%)
Oct 19, 2020 137.90 138.73 134.74 135.06 2,361,367 -3.14(-2.27%)
Oct 16, 2020 138.01 139.34 137.34 138.20 1,230,730 +0.96(+0.70%)
Oct 15, 2020 136.43 137.62 135.95 137.24 1,832,904 -1.04(-0.75%)
Oct 14, 2020 139.66 140.56 137.85 138.29 2,412,398 -1.10(-0.79%)
Oct 13, 2020 141.12 141.68 138.48 139.38 2,117,981 -0.83(-0.59%)
Oct 12, 2020 141.07 141.67 139.72 140.21 3,173,660 +0.68(+0.49%)
Oct 09, 2020 137.81 139.75 136.76 139.53 2,892,432 +2.64(+1.93%)
Oct 08, 2020 135.21 137.18 134.93 136.89 2,121,847 +3.05(+2.28%)
Oct 07, 2020 133.50 134.48 132.22 133.84 2,601,332 +1.37(+1.03%)
Oct 06, 2020 131.50 135.56 130.37 132.47 2,369,091 +1.21(+0.92%)
Oct 05, 2020 129.70 132.10 129.36 131.25 2,102,382 +2.13(+1.65%)
Oct 02, 2020 125.87 129.73 125.81 129.12 2,391,011 +0.90(+0.70%)
Oct 01, 2020 131.87 131.92 127.28 128.22 2,172,647 -1.67(-1.28%)
Sep 30, 2020 128.45 131.26 128.28 129.89 3,068,032 +1.82(+1.42%)
Sep 29, 2020 128.08 128.97 127.10 128.07 2,098,635 +0.21(+0.17%)
Sep 28, 2020 127.31 128.54 126.71 127.86 2,785,114 +2.58(+2.06%)
Sep 25, 2020 120.33 125.65 120.33 125.28 2,480,685 +3.48(+2.86%)
Sep 24, 2020 119.42 122.30 118.55 121.80 2,083,632 +1.94(+1.62%)
Sep 23, 2020 123.20 123.77 119.53 119.86 1,736,101 -3.90(-3.15%)
Sep 22, 2020 122.36 124.12 121.47 123.76 1,411,131 +1.75(+1.44%)
Sep 21, 2020 123.11 123.65 120.22 122.01 2,183,713 -3.78(-3.01%)
Sep 18, 2020 128.28 128.39 124.65 125.79 3,381,395 -2.59(-2.02%)
Sep 17, 2020 125.49 128.47 124.96 128.38 1,691,788 +0.15(+0.12%)
Sep 16, 2020 128.15 130.49 127.72 128.23 1,624,734 +0.69(+0.54%)
Sep 15, 2020 127.65 128.59 126.78 127.54 2,184,724 +0.37(+0.29%)
Sep 14, 2020 125.38 127.83 125.07 127.17 4,449,331 +2.92(+2.35%)
Sep 11, 2020 123.38 124.59 122.33 124.25 1,999,883 +1.43(+1.17%)
Sep 10, 2020 127.04 127.31 122.24 122.82 2,645,869 -4.14(-3.26%)
Sep 09, 2020 126.43 128.14 124.98 126.96 2,120,920 +1.27(+1.01%)
Sep 08, 2020 126.24 127.51 124.69 125.70 2,830,379 -2.44(-1.91%)
Sep 04, 2020 128.78 131.10 127.19 128.14 3,161,471 -0.56(-0.44%)
Sep 03, 2020 132.21 133.43 127.39 128.70 2,197,470 -3.09(-2.34%)
Sep 02, 2020 127.81 132.32 127.19 131.79 2,400,041 +3.65(+2.85%)
Sep 01, 2020 128.38 128.45 127.05 128.14 1,746,736 -0.52(-0.40%)
Aug 31, 2020 130.25 130.38 127.98 128.66 3,128,505 -2.08(-1.59%)
Aug 28, 2020 130.37 130.83 128.92 130.74 1,167,051 +0.31(+0.23%)
Aug 27, 2020 130.88 131.77 129.53 130.43 1,879,091 +1.29(+1.00%)
Aug 26, 2020 130.44 131.23 128.64 129.14 1,950,379 -1.34(-1.03%)
Aug 25, 2020 130.50 132.13 129.65 130.48 2,072,748 +0.37(+0.28%)
Aug 24, 2020 128.23 130.16 127.31 130.11 1,500,144 +2.39(+1.87%)
Aug 21, 2020 128.62 128.62 126.81 127.72 1,941,229 -0.99(-0.77%)
Aug 20, 2020 127.27 129.02 127.06 128.71 1,416,588 +0.23(+0.18%)
Aug 19, 2020 129.40 129.97 127.85 128.48 1,598,859 -0.97(-0.75%)
Aug 18, 2020 129.96 130.23 128.52 129.45 2,246,546 +0.27(+0.21%)
Aug 17, 2020 128.80 130.18 128.65 129.18 1,685,432 +0.65(+0.50%)
Aug 14, 2020 128.81 129.59 127.62 128.53 2,394,752 -0.28(-0.22%)
Aug 13, 2020 128.60 130.00 128.56 128.81 2,555,617 -0.30(-0.23%)
Aug 12, 2020 128.44 129.76 128.27 129.11 2,903,941 +1.37(+1.07%)
Aug 11, 2020 127.56 129.53 126.53 127.74 2,608,194 -0.07(-0.05%)
Aug 10, 2020 127.54 128.45 126.19 127.81 2,711,300 +0.17(+0.13%)
Aug 07, 2020 126.70 128.55 126.38 127.64 3,341,475 +1.36(+1.08%)
Aug 06, 2020 124.38 126.69 124.36 126.28 2,333,366 +1.62(+1.30%)
Aug 05, 2020 126.35 127.87 124.42 124.66 2,554,482 -1.82(-1.44%)
Aug 04, 2020 123.90 126.53 123.89 126.48 2,610,996 +2.11(+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.