Skip to main content

Automatic Data Processing (NQ: ADP )

249.53 +1.20 (+0.48%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 143.58 143.96 142.79 143.80 2,592,553 +1.23(+0.86%)
Mar 28, 2019 141.36 142.71 141.23 142.57 1,568,874 +1.42(+1.01%)
Mar 27, 2019 140.81 141.57 139.53 141.15 1,628,115 +0.53(+0.38%)
Mar 26, 2019 139.63 140.68 138.85 140.62 1,637,248 +2.21(+1.59%)
Mar 25, 2019 138.17 138.82 137.52 138.41 1,372,093 -0.05(-0.04%)
Mar 22, 2019 139.47 139.81 138.32 138.47 1,843,635 -1.38(-0.98%)
Mar 21, 2019 138.13 140.47 138.13 139.84 2,053,084 +1.19(+0.86%)
Mar 20, 2019 139.02 139.53 138.19 138.65 2,193,795 -0.55(-0.39%)
Mar 19, 2019 139.54 139.70 138.47 139.20 1,599,384 -0.05(-0.04%)
Mar 18, 2019 139.81 140.26 138.67 139.26 1,766,974 -0.56(-0.40%)
Mar 15, 2019 137.75 139.86 137.43 139.81 6,234,170 +1.62(+1.17%)
Mar 14, 2019 138.04 138.34 137.08 138.19 2,044,879 +0.60(+0.44%)
Mar 13, 2019 137.47 138.62 137.02 137.59 1,709,946 +0.77(+0.56%)
Mar 12, 2019 136.61 137.56 136.03 136.83 1,995,729 +0.81(+0.60%)
Mar 11, 2019 134.93 136.11 134.16 136.02 2,018,529 +1.66(+1.24%)
Mar 08, 2019 134.14 134.66 133.37 134.35 2,141,669 -1.06(-0.78%)
Mar 07, 2019 136.25 136.82 135.14 135.41 3,238,357 -1.19(-0.87%)
Mar 06, 2019 136.55 137.31 136.28 136.60 1,834,631 -0.12(-0.09%)
Mar 05, 2019 137.43 137.56 136.44 136.72 3,253,838 -0.54(-0.39%)
Mar 04, 2019 137.82 138.20 135.60 137.25 4,429,396 -0.57(-0.42%)
Mar 01, 2019 138.14 138.28 137.16 137.83 1,979,969 +0.78(+0.57%)
Feb 28, 2019 136.74 137.52 136.40 137.05 2,502,603 +0.05(+0.03%)
Feb 27, 2019 136.20 137.38 135.82 137.00 1,651,488 +0.09(+0.07%)
Feb 26, 2019 136.61 137.39 136.35 136.91 1,453,817 +0.35(+0.26%)
Feb 25, 2019 137.97 138.41 136.33 136.56 1,448,499 -0.62(-0.45%)
Feb 22, 2019 135.79 137.21 135.43 137.18 1,796,287 +1.97(+1.46%)
Feb 21, 2019 134.46 135.68 133.99 135.21 1,461,816 +0.38(+0.28%)
Feb 20, 2019 134.93 134.97 133.86 134.84 1,793,865 +0.22(+0.17%)
Feb 19, 2019 133.46 134.83 133.46 134.61 1,512,803 +0.57(+0.43%)
Feb 15, 2019 133.93 134.62 132.94 134.04 3,196,625 +1.36(+1.03%)
Feb 14, 2019 134.00 134.34 132.61 132.68 2,965,873 -2.07(-1.53%)
Feb 13, 2019 134.34 135.54 134.24 134.75 2,369,280 +0.86(+0.64%)
Feb 12, 2019 133.18 134.27 132.79 133.89 2,378,345 +1.78(+1.35%)
Feb 11, 2019 131.82 132.31 131.46 132.10 2,167,773 +0.63(+0.48%)
Feb 08, 2019 129.25 131.51 129.00 131.48 1,911,521 +1.01(+0.78%)
Feb 07, 2019 128.98 130.66 128.90 130.47 2,945,827 +0.13(+0.10%)
Feb 06, 2019 129.86 130.83 129.50 130.34 2,188,003 +0.22(+0.17%)
Feb 05, 2019 129.88 130.30 129.07 130.12 2,974,644 +1.49(+1.16%)
Feb 04, 2019 126.93 128.68 126.62 128.63 3,172,966 +1.80(+1.42%)
Feb 01, 2019 125.12 126.89 125.12 126.83 3,283,832 +1.59(+1.27%)
Jan 31, 2019 124.33 126.41 123.70 125.24 6,505,599 +0.39(+0.31%)
Jan 30, 2019 122.69 126.09 120.91 124.85 4,169,695 +4.84(+4.04%)
Jan 29, 2019 121.23 121.69 119.79 120.01 1,895,163 -1.34(-1.11%)
Jan 28, 2019 120.87 121.56 120.27 121.35 2,155,747 -0.82(-0.67%)
Jan 25, 2019 121.81 122.46 121.14 122.17 1,909,511 +1.49(+1.23%)
Jan 24, 2019 120.60 121.54 119.89 120.68 2,125,114 +0.30(+0.25%)
Jan 23, 2019 119.67 120.57 118.80 120.38 2,147,272 +1.12(+0.94%)
Jan 22, 2019 120.00 120.47 118.25 119.26 3,248,137 -1.80(-1.49%)
Jan 18, 2019 120.23 121.24 119.15 121.06 2,546,982 +2.01(+1.68%)
Jan 17, 2019 118.33 119.78 118.26 119.06 2,394,848 +0.16(+0.14%)
Jan 16, 2019 118.81 119.60 118.07 118.90 2,305,921 +0.39(+0.32%)
Jan 15, 2019 117.28 119.31 117.28 118.51 3,669,336 +1.28(+1.09%)
Jan 14, 2019 116.57 117.90 116.42 117.23 1,956,842 -0.67(-0.57%)
Jan 11, 2019 118.04 118.22 117.02 117.90 1,323,962 -0.72(-0.61%)
Jan 10, 2019 116.89 118.73 116.88 118.63 2,291,157 +0.93(+0.79%)
Jan 09, 2019 118.09 118.09 115.95 117.70 2,038,824 +0.11(+0.09%)
Jan 08, 2019 117.75 118.60 115.58 117.59 2,519,790 +0.69(+0.59%)
Jan 07, 2019 117.31 118.35 115.98 116.90 3,840,316 -0.64(-0.54%)
Jan 04, 2019 114.98 117.67 114.22 117.53 2,413,213 +4.50(+3.99%)
Jan 03, 2019 115.09 115.80 112.89 113.03 4,263,965 -3.52(-3.02%)
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.