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 (%)
Sep 30, 2020 127.08 129.86 126.92 128.50 3,101,128 +1.80(+1.42%)
Sep 29, 2020 126.71 127.60 125.75 126.70 2,121,274 +0.21(+0.17%)
Sep 28, 2020 125.95 127.17 125.36 126.49 2,815,159 +2.55(+2.06%)
Sep 25, 2020 119.05 124.31 119.05 123.94 2,507,445 +3.44(+2.86%)
Sep 24, 2020 118.15 120.99 117.28 120.50 2,106,109 +1.92(+1.62%)
Sep 23, 2020 121.89 122.45 118.26 118.58 1,754,829 -3.86(-3.15%)
Sep 22, 2020 121.06 122.80 120.17 122.44 1,426,354 +1.73(+1.43%)
Sep 21, 2020 121.79 122.33 118.94 120.71 2,207,270 -3.74(-3.01%)
Sep 18, 2020 126.92 127.02 123.32 124.45 3,417,871 -2.56(-2.02%)
Sep 17, 2020 124.15 127.10 123.63 127.01 1,710,038 +0.15(+0.12%)
Sep 16, 2020 126.78 129.10 126.35 126.86 1,642,261 +0.68(+0.54%)
Sep 15, 2020 126.29 127.22 125.42 126.18 2,208,291 +0.37(+0.29%)
Sep 14, 2020 124.04 126.47 123.74 125.81 4,497,328 +2.88(+2.35%)
Sep 11, 2020 122.06 123.26 121.03 122.93 2,021,457 +1.42(+1.17%)
Sep 10, 2020 125.68 125.95 120.94 121.51 2,674,411 -4.10(-3.26%)
Sep 09, 2020 125.08 126.77 123.65 125.61 2,143,799 +1.25(+1.01%)
Sep 08, 2020 124.89 126.15 123.36 124.35 2,860,911 -2.42(-1.91%)
Sep 04, 2020 127.40 129.70 125.83 126.77 3,195,575 -0.56(-0.44%)
Sep 03, 2020 130.80 132.00 126.03 127.33 2,221,176 -3.06(-2.34%)
Sep 02, 2020 126.45 130.91 125.83 130.38 2,425,931 +3.61(+2.85%)
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.