Skip to main content

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 (%)
Apr 30, 2020 132.12 134.71 131.28 134.13 2,835,061 +0.78(+0.58%)
Apr 29, 2020 134.19 134.19 129.47 133.35 2,891,548 +2.59(+1.98%)
Apr 28, 2020 130.97 133.66 130.39 130.76 2,329,031 +0.72(+0.56%)
Apr 27, 2020 127.84 130.13 127.53 130.04 1,946,114 +2.73(+2.15%)
Apr 24, 2020 124.84 127.77 123.78 127.31 2,187,516 +3.03(+2.44%)
Apr 23, 2020 126.96 129.06 123.85 124.28 2,564,777 -2.54(-2.00%)
Apr 22, 2020 125.04 127.78 123.48 126.82 1,704,362 +4.65(+3.81%)
Apr 21, 2020 125.46 125.85 121.79 122.17 2,382,040 -5.68(-4.44%)
Apr 20, 2020 126.67 129.52 126.18 127.85 2,757,555 -1.15(-0.89%)
Apr 17, 2020 129.39 129.95 126.82 129.00 3,477,256 +3.80(+3.04%)
Apr 16, 2020 126.66 127.05 122.91 125.20 2,131,461 -0.66(-0.52%)
Apr 15, 2020 128.14 128.62 125.43 125.85 2,347,355 -5.70(-4.33%)
Apr 14, 2020 128.67 131.66 128.44 131.55 2,629,562 +3.97(+3.11%)
Apr 13, 2020 128.22 128.85 124.37 127.58 1,890,559 -2.73(-2.10%)
Apr 09, 2020 128.22 131.50 127.93 130.32 2,934,697 +3.65(+2.88%)
Apr 08, 2020 126.18 127.65 124.67 126.67 2,981,934 +1.44(+1.15%)
Apr 07, 2020 133.08 134.57 125.04 125.23 3,139,395 -2.46(-1.93%)
Apr 06, 2020 123.44 128.42 122.85 127.69 4,007,240 +10.13(+8.62%)
Apr 03, 2020 119.51 121.18 115.84 117.56 1,714,185 -2.72(-2.26%)
Apr 02, 2020 116.78 121.25 116.52 120.28 4,164,823 +1.67(+1.41%)
Apr 01, 2020 118.85 121.98 117.12 118.61 3,177,541 -6.36(-5.09%)
Mar 31, 2020 123.42 127.46 122.73 124.98 3,842,039 -1.04(-0.83%)
Mar 30, 2020 121.06 126.68 120.49 126.02 2,758,512 +5.89(+4.90%)
Mar 27, 2020 119.20 124.35 117.88 120.13 3,278,540 -5.19(-4.14%)
Mar 26, 2020 112.52 126.31 112.10 125.32 4,419,486 +13.23(+11.80%)
Mar 25, 2020 110.42 118.87 106.52 112.09 4,310,683 +1.49(+1.35%)
Mar 24, 2020 104.84 111.59 104.51 110.60 5,341,551 +10.87(+10.90%)
Mar 23, 2020 99.24 102.46 95.91 99.73 5,243,454 -2.73(-2.67%)
Mar 20, 2020 108.74 109.24 97.93 102.46 6,843,617 -4.86(-4.52%)
Mar 19, 2020 107.71 112.62 100.58 107.32 4,398,837 -0.21(-0.20%)
Mar 18, 2020 110.51 112.09 94.28 107.53 5,586,491 -10.78(-9.11%)
Mar 17, 2020 113.79 119.35 108.29 118.31 4,675,135 +6.34(+5.66%)
Mar 16, 2020 117.09 120.44 111.60 111.97 4,829,427 -20.15(-15.25%)
Mar 13, 2020 125.26 132.15 118.20 132.13 3,942,494 +13.00(+10.92%)
Mar 12, 2020 125.77 126.06 115.08 119.12 6,012,015 -15.38(-11.43%)
Mar 11, 2020 135.99 138.06 132.40 134.50 3,027,221 -5.83(-4.15%)
Mar 10, 2020 142.63 142.78 133.78 140.33 4,569,298 +3.18(+2.32%)
Mar 09, 2020 135.49 141.06 132.93 137.15 5,008,426 -7.48(-5.17%)
Mar 06, 2020 139.42 145.50 139.04 144.63 3,452,439 -1.38(-0.95%)
Mar 05, 2020 144.89 148.26 144.43 146.01 3,696,708 -3.38(-2.26%)
Mar 04, 2020 143.96 149.60 142.50 149.39 3,133,583 +8.31(+5.89%)
Mar 03, 2020 146.88 149.44 139.95 141.07 3,405,275 -7.05(-4.76%)
Mar 02, 2020 141.36 148.21 140.16 148.13 3,515,151 +7.51(+5.34%)
Feb 28, 2020 139.41 144.90 136.79 140.62 5,046,279 -2.53(-1.77%)
Feb 27, 2020 149.09 150.82 143.09 143.16 3,128,846 -8.00(-5.29%)
Feb 26, 2020 153.58 155.21 151.06 151.15 2,552,672 -0.77(-0.51%)
Feb 25, 2020 158.71 159.48 151.67 151.93 2,868,152 -6.69(-4.22%)
Feb 24, 2020 159.74 161.01 158.03 158.61 2,230,351 -3.67(-2.26%)
Feb 21, 2020 163.39 163.97 161.17 162.28 3,893,705 -1.99(-1.21%)
Feb 20, 2020 164.18 165.16 162.21 164.28 1,652,357 -0.44(-0.26%)
Feb 19, 2020 164.03 165.16 163.75 164.71 1,789,686 +1.20(+0.73%)
Feb 18, 2020 164.81 165.68 163.34 163.51 1,664,093 -1.20(-0.73%)
Feb 14, 2020 163.72 164.74 163.03 164.71 1,723,798 +0.68(+0.42%)
Feb 13, 2020 161.28 164.47 160.91 164.03 2,106,089 +2.24(+1.39%)
Feb 12, 2020 162.38 164.35 160.76 161.78 2,885,810 +0.06(+0.03%)
Feb 11, 2020 163.80 163.80 161.57 161.73 1,743,249 -1.26(-0.77%)
Feb 10, 2020 162.36 163.41 162.04 162.99 2,370,023 +0.24(+0.15%)
Feb 07, 2020 163.38 163.48 162.20 162.76 2,543,607 -1.05(-0.64%)
Feb 06, 2020 163.35 164.00 162.48 163.81 1,761,541 +1.49(+0.92%)
Feb 05, 2020 162.09 162.68 160.68 162.32 2,943,832 +2.45(+1.54%)
Feb 04, 2020 160.55 161.82 158.85 159.87 3,767,173 +1.80(+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.