Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 157.77 158.62 154.46 154.96 3,668,298 -3.27(-2.07%)
Jan 30, 2020 152.76 158.29 152.20 158.23 3,021,339 +3.58(+2.32%)
Jan 29, 2020 155.37 157.57 154.54 154.64 4,250,311 -6.56(-4.07%)
Jan 28, 2020 159.15 161.80 159.04 161.21 1,815,065 +2.31(+1.46%)
Jan 27, 2020 158.39 159.70 157.76 158.89 1,794,519 -1.33(-0.83%)
Jan 24, 2020 161.69 161.78 159.29 160.22 1,854,389 -0.56(-0.35%)
Jan 23, 2020 160.73 161.35 160.04 160.78 1,681,543 -0.45(-0.28%)
Jan 22, 2020 161.22 162.64 160.20 161.23 2,278,584 +1.93(+1.21%)
Jan 21, 2020 158.18 160.57 158.18 159.31 2,230,206 -0.61(-0.38%)
Jan 17, 2020 159.15 159.95 158.31 159.91 3,117,047 +1.80(+1.14%)
Jan 16, 2020 157.19 158.17 156.35 158.11 2,523,080 +1.87(+1.20%)
Jan 15, 2020 155.57 157.76 155.34 156.24 2,338,850 +1.43(+0.92%)
Jan 14, 2020 155.62 155.83 154.15 154.81 1,867,113 -1.02(-0.66%)
Jan 13, 2020 155.08 155.93 154.70 155.84 1,024,936 +1.15(+0.74%)
Jan 10, 2020 155.51 155.51 154.28 154.69 1,071,422 -0.11(-0.07%)
Jan 09, 2020 154.04 154.91 153.81 154.79 1,315,798 +1.36(+0.88%)
Jan 08, 2020 152.61 154.16 152.05 153.44 1,853,183 +1.43(+0.94%)
Jan 07, 2020 153.06 153.21 151.85 152.01 2,078,139 -1.86(-1.21%)
Jan 06, 2020 152.87 154.01 152.63 153.87 1,333,812 +0.21(+0.14%)
Jan 03, 2020 151.95 154.11 151.95 153.66 1,106,041 -0.33(-0.21%)
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.