Skip to main content

Automatic Data Processing (NQ: ADP )

246.47 +2.06 (+0.84%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 147.69 148.59 145.22 146.62 7,204,736 -1.74(-1.17%)
Oct 30, 2019 143.52 148.51 143.03 148.35 3,184,811 +1.19(+0.81%)
Oct 29, 2019 146.98 148.53 146.82 147.16 1,723,056 +0.32(+0.22%)
Oct 28, 2019 146.93 147.24 145.44 146.84 1,525,295 +0.47(+0.32%)
Oct 25, 2019 146.42 147.64 146.02 146.37 2,434,190 -0.52(-0.36%)
Oct 24, 2019 145.46 146.99 144.69 146.90 1,217,908 +2.26(+1.56%)
Oct 23, 2019 143.94 145.29 143.78 144.64 1,910,490 +0.50(+0.34%)
Oct 22, 2019 146.72 147.57 144.11 144.14 1,478,288 -2.30(-1.57%)
Oct 21, 2019 148.29 148.66 145.78 146.44 1,910,589 -1.36(-0.92%)
Oct 18, 2019 148.51 148.62 147.24 147.80 1,838,672 -0.26(-0.18%)
Oct 17, 2019 148.70 149.30 147.86 148.06 1,207,953 -0.30(-0.20%)
Oct 16, 2019 147.98 148.62 146.46 148.36 1,842,502 +0.04(+0.02%)
Oct 15, 2019 146.90 148.62 146.85 148.32 1,500,151 +1.50(+1.02%)
Oct 14, 2019 147.00 148.04 146.52 146.82 1,425,195 -0.05(-0.04%)
Oct 11, 2019 146.78 148.07 145.50 146.88 2,206,583 +1.63(+1.12%)
Oct 10, 2019 142.73 145.48 142.67 145.25 1,767,715 +2.04(+1.43%)
Oct 09, 2019 142.47 143.64 141.53 143.21 1,835,257 +1.93(+1.37%)
Oct 08, 2019 142.39 143.11 140.84 141.27 1,694,901 -2.32(-1.62%)
Oct 07, 2019 143.65 144.43 142.77 143.60 1,146,686 -0.25(-0.18%)
Oct 04, 2019 142.91 144.08 142.70 143.85 1,508,492 +1.47(+1.03%)
Oct 03, 2019 141.31 142.43 138.92 142.38 1,845,510 +0.83(+0.59%)
Oct 02, 2019 143.67 143.91 140.51 141.54 3,048,496 -3.44(-2.38%)
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.