Skip to main content

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 135.95 136.74 135.61 136.26 2,517,029 +0.05(+0.03%)
Feb 27, 2019 135.42 136.59 135.04 136.22 1,661,008 +0.09(+0.07%)
Feb 26, 2019 135.83 136.60 135.57 136.13 1,462,198 +0.35(+0.26%)
Feb 25, 2019 137.18 137.62 135.55 135.78 1,456,849 -0.61(-0.45%)
Feb 22, 2019 135.01 136.42 134.65 136.40 1,806,641 +1.96(+1.46%)
Feb 21, 2019 133.69 134.90 133.22 134.44 1,470,242 +0.37(+0.28%)
Feb 20, 2019 134.15 134.20 133.10 134.06 1,804,205 +0.22(+0.17%)
Feb 19, 2019 132.69 134.06 132.69 133.84 1,521,524 +0.57(+0.43%)
Feb 15, 2019 133.16 133.85 132.18 133.27 3,215,051 +1.35(+1.03%)
Feb 14, 2019 133.24 133.56 131.85 131.92 2,982,970 -2.06(-1.54%)
Feb 13, 2019 133.56 134.77 133.47 133.97 2,382,937 +0.85(+0.64%)
Feb 12, 2019 132.42 133.50 132.03 133.12 2,392,055 +1.77(+1.35%)
Feb 11, 2019 131.06 131.55 130.71 131.35 2,180,269 +0.62(+0.48%)
Feb 08, 2019 128.51 130.76 128.26 130.72 1,922,539 +1.01(+0.78%)
Feb 07, 2019 128.24 129.91 128.16 129.72 2,962,808 +0.12(+0.10%)
Feb 06, 2019 129.11 130.08 128.76 129.59 2,200,615 +0.22(+0.17%)
Feb 05, 2019 129.13 129.55 128.33 129.37 2,991,791 +1.48(+1.16%)
Feb 04, 2019 126.20 127.95 125.90 127.89 3,191,256 +1.79(+1.42%)
Feb 01, 2019 124.40 126.17 124.40 126.10 3,302,761 +1.58(+1.27%)
Jan 31, 2019 123.62 125.69 123.00 124.52 6,543,100 +0.38(+0.31%)
Jan 30, 2019 121.99 125.36 120.22 124.14 4,193,731 +4.82(+4.04%)
Jan 29, 2019 120.54 120.99 119.11 119.32 1,906,088 -1.33(-1.11%)
Jan 28, 2019 120.17 120.86 119.58 120.65 2,168,174 -0.81(-0.67%)
Jan 25, 2019 121.12 121.76 120.44 121.46 1,920,518 +1.48(+1.23%)
Jan 24, 2019 119.91 120.84 119.20 119.99 2,137,364 +0.29(+0.25%)
Jan 23, 2019 118.98 119.88 118.12 119.69 2,159,650 +1.11(+0.94%)
Jan 22, 2019 119.31 119.78 117.57 118.58 3,266,861 -1.79(-1.49%)
Jan 18, 2019 119.54 120.55 118.46 120.37 2,561,664 +1.99(+1.68%)
Jan 17, 2019 117.65 119.10 117.58 118.38 2,408,653 +0.16(+0.14%)
Jan 16, 2019 118.12 118.92 117.39 118.21 2,319,213 +0.38(+0.33%)
Jan 15, 2019 116.60 118.62 116.60 117.83 3,690,488 +1.27(+1.09%)
Jan 14, 2019 115.90 117.23 115.76 116.56 1,968,122 -0.67(-0.57%)
Jan 11, 2019 117.36 117.54 116.35 117.23 1,331,593 -0.72(-0.61%)
Jan 10, 2019 116.22 118.05 116.21 117.95 2,304,365 +0.93(+0.79%)
Jan 09, 2019 117.41 117.41 115.28 117.02 2,050,577 +0.11(+0.09%)
Jan 08, 2019 117.08 117.92 114.92 116.91 2,534,315 +0.69(+0.59%)
Jan 07, 2019 116.64 117.67 115.31 116.23 3,862,453 -0.63(-0.54%)
Jan 04, 2019 114.32 116.99 113.57 116.86 2,427,123 +4.48(+3.99%)
Jan 03, 2019 114.43 115.13 112.25 112.38 4,288,544 -3.50(-3.02%)
Jan 02, 2019 115.01 116.45 114.52 115.88 2,459,584 -0.87(-0.75%)
Dec 31, 2018 115.83 116.81 115.18 116.75 2,817,718 +1.68(+1.46%)
Dec 28, 2018 115.84 116.88 113.76 115.07 1,870,767 -0.45(-0.39%)
Dec 27, 2018 111.81 115.54 110.83 115.52 2,417,491 +1.81(+1.59%)
Dec 26, 2018 109.77 113.78 108.10 113.71 2,606,625 +5.12(+4.72%)
Dec 24, 2018 111.32 112.42 108.48 108.59 1,511,168 -3.05(-2.73%)
Dec 21, 2018 115.53 117.50 111.46 111.63 4,885,019 -4.38(-3.78%)
Dec 20, 2018 115.52 116.76 114.21 116.02 4,190,812 -0.04(-0.03%)
Dec 19, 2018 115.69 119.44 114.73 116.05 3,926,890 +0.29(+0.25%)
Dec 18, 2018 119.11 119.75 115.22 115.76 7,383,896 -2.20(-1.86%)
Dec 17, 2018 119.92 121.03 117.21 117.96 4,047,782 -2.09(-1.74%)
Dec 14, 2018 121.73 122.35 119.85 120.05 2,209,028 -3.01(-2.45%)
Dec 13, 2018 124.28 124.28 121.77 123.06 2,101,840 -0.52(-0.42%)
Dec 12, 2018 126.16 126.28 123.47 123.58 2,898,365 -0.37(-0.30%)
Dec 11, 2018 125.47 126.04 122.81 123.95 2,473,491 +0.23(+0.19%)
Dec 10, 2018 123.63 124.21 121.02 123.72 1,875,194 +0.35(+0.29%)
Dec 07, 2018 125.90 127.06 122.80 123.36 3,196,759 -3.41(-2.69%)
Dec 06, 2018 125.63 126.81 122.44 126.77 3,726,616 -0.38(-0.30%)
Dec 04, 2018 130.19 130.77 126.77 127.15 4,538,983 -3.36(-2.58%)
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.