Automatic Data Processing (NQ: ADP )

249.74 +1.41 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 146.99 148.14 144.95 147.99 2,228,935 +1.26(+0.86%)
Apr 29, 2019 147.51 147.86 146.36 146.73 1,410,956 -0.64(-0.43%)
Apr 26, 2019 148.03 148.03 146.46 147.37 1,012,960 -0.14(-0.10%)
Apr 25, 2019 146.45 147.79 145.38 147.51 1,562,233 +0.32(+0.22%)
Apr 24, 2019 148.75 148.99 147.17 147.19 1,967,178 -1.39(-0.93%)
Apr 23, 2019 145.85 148.66 145.67 148.57 1,629,908 +2.82(+1.93%)
Apr 22, 2019 145.52 146.20 145.24 145.76 904,070 -0.48(-0.33%)
Apr 18, 2019 147.40 147.40 145.91 146.23 1,581,592 -0.37(-0.25%)
Apr 17, 2019 146.31 146.71 145.43 146.60 1,219,718 +0.64(+0.44%)
Apr 16, 2019 148.01 148.01 145.41 145.96 1,200,622 -1.39(-0.94%)
Apr 15, 2019 146.76 147.51 146.39 147.35 1,096,521 +0.33(+0.23%)
Apr 12, 2019 145.98 147.08 144.88 147.02 1,126,598 +1.48(+1.01%)
Apr 11, 2019 144.96 145.62 144.41 145.54 1,695,088 +1.13(+0.78%)
Apr 10, 2019 144.15 144.78 143.74 144.41 1,109,620 +0.67(+0.46%)
Apr 09, 2019 143.88 144.63 143.25 143.75 1,375,877 -0.70(-0.49%)
Apr 08, 2019 143.99 144.58 143.03 144.45 1,057,618 +0.11(+0.07%)
Apr 05, 2019 144.10 144.41 143.27 144.34 1,663,682 +0.90(+0.63%)
Apr 04, 2019 145.27 145.27 142.40 143.44 1,868,823 -1.58(-1.09%)
Apr 03, 2019 146.24 146.24 144.48 145.03 1,527,051 -0.31(-0.21%)
Apr 02, 2019 146.32 146.48 144.78 145.33 1,097,314 -0.57(-0.39%)
Apr 01, 2019 145.12 146.13 144.02 145.90 2,818,866 +2.10(+1.46%)
Mar 29, 2019 143.58 143.96 142.79 143.80 2,592,553 +1.23(+0.86%)
Mar 28, 2019 141.36 142.71 141.23 142.57 1,568,874 +1.42(+1.01%)
Mar 27, 2019 140.81 141.57 139.53 141.15 1,628,115 +0.53(+0.38%)
Mar 26, 2019 139.63 140.68 138.85 140.62 1,637,248 +2.21(+1.59%)
Mar 25, 2019 138.17 138.82 137.52 138.41 1,372,093 -0.05(-0.04%)
Mar 22, 2019 139.47 139.81 138.32 138.47 1,843,635 -1.38(-0.98%)
Mar 21, 2019 138.13 140.47 138.13 139.84 2,053,084 +1.19(+0.86%)
Mar 20, 2019 139.02 139.53 138.19 138.65 2,193,795 -0.55(-0.39%)
Mar 19, 2019 139.54 139.70 138.47 139.20 1,599,384 -0.05(-0.04%)
Mar 18, 2019 139.81 140.26 138.67 139.26 1,766,974 -0.56(-0.40%)
Mar 15, 2019 137.75 139.86 137.43 139.81 6,234,170 +1.62(+1.17%)
Mar 14, 2019 138.04 138.34 137.08 138.19 2,044,879 +0.60(+0.44%)
Mar 13, 2019 137.47 138.62 137.02 137.59 1,709,946 +0.77(+0.56%)
Mar 12, 2019 136.61 137.56 136.03 136.83 1,995,729 +0.81(+0.60%)
Mar 11, 2019 134.93 136.11 134.16 136.02 2,018,529 +1.66(+1.24%)
Mar 08, 2019 134.14 134.66 133.37 134.35 2,141,669 -1.06(-0.78%)
Mar 07, 2019 136.25 136.82 135.14 135.41 3,238,357 -1.19(-0.87%)
Mar 06, 2019 136.55 137.31 136.28 136.60 1,834,631 -0.12(-0.09%)
Mar 05, 2019 137.43 137.56 136.44 136.72 3,253,838 -0.54(-0.39%)
Mar 04, 2019 137.82 138.20 135.60 137.25 4,429,396 -0.57(-0.42%)
Mar 01, 2019 138.14 138.28 137.16 137.83 1,979,969 +0.78(+0.57%)
Feb 28, 2019 136.74 137.52 136.40 137.05 2,502,603 +0.05(+0.03%)
Feb 27, 2019 136.20 137.38 135.82 137.00 1,651,488 +0.09(+0.07%)
Feb 26, 2019 136.61 137.39 136.35 136.91 1,453,817 +0.35(+0.26%)
Feb 25, 2019 137.97 138.41 136.33 136.56 1,448,499 -0.62(-0.45%)
Feb 22, 2019 135.79 137.21 135.43 137.18 1,796,287 +1.97(+1.46%)
Feb 21, 2019 134.46 135.68 133.99 135.21 1,461,816 +0.38(+0.28%)
Feb 20, 2019 134.93 134.97 133.86 134.84 1,793,865 +0.22(+0.17%)
Feb 19, 2019 133.46 134.83 133.46 134.61 1,512,803 +0.57(+0.43%)
Feb 15, 2019 133.93 134.62 132.94 134.04 3,196,625 +1.36(+1.03%)
Feb 14, 2019 134.00 134.34 132.61 132.68 2,965,873 -2.07(-1.53%)
Feb 13, 2019 134.34 135.54 134.24 134.75 2,369,280 +0.86(+0.64%)
Feb 12, 2019 133.18 134.27 132.79 133.89 2,378,345 +1.78(+1.35%)
Feb 11, 2019 131.82 132.31 131.46 132.10 2,167,773 +0.63(+0.48%)
Feb 08, 2019 129.25 131.51 129.00 131.48 1,911,521 +1.01(+0.78%)
Feb 07, 2019 128.98 130.66 128.90 130.47 2,945,827 +0.13(+0.10%)
Feb 06, 2019 129.86 130.83 129.50 130.34 2,188,003 +0.22(+0.17%)
Feb 05, 2019 129.88 130.30 129.07 130.12 2,974,644 +1.49(+1.16%)
Feb 04, 2019 126.93 128.68 126.62 128.63 3,172,966 +1.80(+1.42%)
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.