Skip to main content

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 147.70 148.59 145.22 146.62 7,204,307 -1.74(-1.17%)
Oct 30, 2019 143.52 148.52 143.04 148.36 3,184,621 +1.19(+0.81%)
Oct 29, 2019 146.99 148.54 146.83 147.17 1,722,953 +0.32(+0.22%)
Oct 28, 2019 146.94 147.25 145.45 146.85 1,525,204 +0.47(+0.32%)
Oct 25, 2019 146.43 147.65 146.03 146.38 2,434,046 -0.52(-0.36%)
Oct 24, 2019 145.47 147.00 144.70 146.90 1,217,836 +2.26(+1.56%)
Oct 23, 2019 143.95 145.30 143.79 144.65 1,910,377 +0.50(+0.34%)
Oct 22, 2019 146.73 147.58 144.12 144.15 1,478,200 -2.30(-1.57%)
Oct 21, 2019 148.30 148.67 145.78 146.44 1,910,475 -1.36(-0.92%)
Oct 18, 2019 148.52 148.63 147.25 147.81 1,838,562 -0.26(-0.18%)
Oct 17, 2019 148.71 149.31 147.87 148.07 1,207,881 -0.30(-0.20%)
Oct 16, 2019 147.99 148.63 146.47 148.37 1,842,393 +0.04(+0.02%)
Oct 15, 2019 146.90 148.63 146.86 148.33 1,500,062 +1.50(+1.02%)
Oct 14, 2019 147.00 148.05 146.53 146.83 1,425,110 -0.05(-0.04%)
Oct 11, 2019 146.79 148.08 145.51 146.89 2,206,452 +1.63(+1.12%)
Oct 10, 2019 142.74 145.49 142.67 145.26 1,767,610 +2.04(+1.43%)
Oct 09, 2019 142.48 143.65 141.54 143.22 1,835,148 +1.93(+1.37%)
Oct 08, 2019 142.39 143.12 140.85 141.28 1,694,800 -2.32(-1.62%)
Oct 07, 2019 143.66 144.44 142.78 143.60 1,146,618 -0.25(-0.18%)
Oct 04, 2019 142.92 144.08 142.71 143.86 1,508,402 +1.47(+1.03%)
Oct 03, 2019 141.32 142.44 138.93 142.38 1,845,400 +0.83(+0.59%)
Oct 02, 2019 143.68 143.92 140.52 141.55 3,048,315 -3.44(-2.37%)
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.