Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	153.41	159.45	150.53	154.74	4,585,800	-2.79(-1.77%)
Feb 27, 2020	164.06	165.97	157.46	157.53	2,843,335	-8.80(-5.29%)
Feb 26, 2020	169.00	170.80	166.23	166.33	2,319,738	-0.85(-0.51%)
Feb 25, 2020	174.65	175.49	166.90	167.18	2,606,430	-7.36(-4.22%)
Feb 24, 2020	175.78	177.18	173.90	174.54	2,026,829	-4.04(-2.26%)
Feb 21, 2020	179.80	180.43	177.35	178.58	3,538,400	-2.19(-1.21%)
Feb 20, 2020	180.67	181.75	178.50	180.77	1,501,578	-0.48(-0.26%)
Feb 19, 2020	180.50	181.74	180.19	181.25	1,626,375	+1.32(+0.73%)
Feb 18, 2020	181.36	182.32	179.74	179.93	1,512,243	-1.32(-0.73%)
Feb 14, 2020	180.16	181.28	179.40	181.25	1,566,500	+0.75(+0.42%)
Feb 13, 2020	177.47	180.99	177.07	180.50	1,913,906	+2.47(+1.39%)
Feb 12, 2020	178.69	180.85	176.90	178.03	2,622,477	+0.06(+0.03%)
Feb 11, 2020	180.25	180.25	177.79	177.97	1,584,176	-1.39(-0.77%)
Feb 10, 2020	178.66	179.81	178.31	179.36	2,153,756	+0.26(+0.15%)
Feb 07, 2020	179.78	179.90	178.49	179.10	2,311,500	-1.16(-0.64%)
Feb 06, 2020	179.75	180.47	178.80	180.26	1,600,799	+1.64(+0.92%)
Feb 05, 2020	178.37	179.01	176.81	178.62	2,675,204	+2.70(+1.53%)
Feb 04, 2020	176.67	178.07	174.80	175.92	3,423,414	+1.98(+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.