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 (%)
May 31, 2019 142.59 144.17 142.59 143.31 1,219,973 -0.71(-0.49%)
May 30, 2019 143.62 144.47 142.97 144.02 830,687 +0.93(+0.65%)
May 29, 2019 144.18 144.27 142.25 143.09 1,168,833 -1.66(-1.15%)
May 28, 2019 144.97 146.55 144.61 144.75 1,592,427 -0.11(-0.07%)
May 24, 2019 145.10 145.92 144.24 144.86 1,018,749 +0.65(+0.45%)
May 23, 2019 144.76 145.26 143.31 144.21 1,624,335 -2.00(-1.37%)
May 22, 2019 145.60 146.81 145.20 146.22 1,227,162 +0.33(+0.23%)
May 21, 2019 145.39 146.37 144.55 145.89 1,309,201 +1.49(+1.03%)
May 20, 2019 143.29 145.66 143.29 144.40 1,780,309 -0.34(-0.24%)
May 17, 2019 143.55 145.06 143.07 144.74 2,347,547 +0.17(+0.12%)
May 16, 2019 142.53 145.40 142.07 144.57 2,506,930 +1.93(+1.36%)
May 15, 2019 141.12 143.00 140.61 142.64 2,281,690 +0.77(+0.54%)
May 14, 2019 141.02 143.03 140.83 141.87 2,051,144 +1.12(+0.79%)
May 13, 2019 141.78 142.96 140.52 140.75 2,121,689 -3.37(-2.34%)
May 10, 2019 143.09 144.46 141.33 144.12 1,856,273 +0.41(+0.29%)
May 09, 2019 141.41 144.12 141.22 143.71 1,792,994 +1.23(+0.87%)
May 08, 2019 141.41 143.19 141.03 142.48 1,575,662 +0.75(+0.53%)
May 07, 2019 141.56 144.05 140.82 141.73 2,382,370 -1.70(-1.19%)
May 06, 2019 140.86 143.82 140.86 143.43 1,483,952 +0.05(+0.04%)
May 03, 2019 142.93 143.77 141.87 143.37 1,599,407 +1.58(+1.12%)
May 02, 2019 140.93 142.47 139.44 141.79 2,433,618 +0.84(+0.60%)
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.