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, 2020 139.40 144.89 136.79 140.61 5,046,580 -2.54(-1.77%)
Feb 27, 2020 149.08 150.82 143.08 143.15 3,129,033 -8.00(-5.29%)
Feb 26, 2020 153.57 155.21 151.05 151.14 2,552,825 -0.77(-0.51%)
Feb 25, 2020 158.70 159.47 151.66 151.92 2,868,323 -6.69(-4.22%)
Feb 24, 2020 159.73 161.00 158.02 158.60 2,230,484 -3.67(-2.26%)
Feb 21, 2020 163.38 163.96 161.16 162.28 3,893,938 -1.99(-1.21%)
Feb 20, 2020 164.17 165.16 162.20 164.26 1,652,456 -0.44(-0.26%)
Feb 19, 2020 164.02 165.15 163.74 164.70 1,789,792 +1.20(+0.73%)
Feb 18, 2020 164.80 165.67 163.33 163.50 1,664,193 -1.20(-0.73%)
Feb 14, 2020 163.71 164.73 163.01 164.70 1,723,901 +0.68(+0.42%)
Feb 13, 2020 161.27 164.47 160.90 164.02 2,106,215 +2.24(+1.39%)
Feb 12, 2020 162.38 164.34 160.75 161.78 2,885,983 +0.06(+0.03%)
Feb 11, 2020 163.79 163.79 161.56 161.72 1,743,353 -1.26(-0.77%)
Feb 10, 2020 162.35 163.40 162.03 162.98 2,370,165 +0.24(+0.15%)
Feb 07, 2020 163.37 163.47 162.19 162.75 2,543,759 -1.05(-0.64%)
Feb 06, 2020 163.34 163.99 162.47 163.80 1,761,647 +1.49(+0.92%)
Feb 05, 2020 162.08 162.66 160.67 162.31 2,944,008 +2.45(+1.53%)
Feb 04, 2020 160.54 161.81 158.84 159.86 3,767,398 +1.80(+1.14%)
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.