Indicators

Automatic Data Processing (NQ: ADP )

252.33 +2.27 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	155.28	155.90	154.75	155.24	776,776	-0.64(-0.41%)
Nov 27, 2019	156.17	156.26	155.41	155.88	1,202,842	-0.13(-0.08%)
Nov 26, 2019	154.72	156.28	154.67	156.00	2,223,340	+1.29(+0.83%)
Nov 25, 2019	154.78	155.39	154.33	154.71	1,385,610	+0.50(+0.32%)
Nov 22, 2019	155.55	155.90	153.69	154.21	1,407,019	-0.19(-0.12%)
Nov 21, 2019	154.74	155.21	153.76	154.41	1,303,421	-0.66(-0.42%)
Nov 20, 2019	155.02	155.97	153.62	155.06	1,415,755	-0.46(-0.30%)
Nov 19, 2019	155.90	157.01	155.36	155.52	1,412,571	+0.33(+0.21%)
Nov 18, 2019	155.11	155.74	154.53	155.20	1,589,131	-0.40(-0.26%)
Nov 15, 2019	155.61	155.61	153.69	155.60	1,772,470	+0.94(+0.61%)
Nov 14, 2019	153.41	154.97	152.52	154.66	2,604,915	+1.06(+0.69%)
Nov 13, 2019	151.79	154.10	151.32	153.60	2,581,743	+2.38(+1.57%)
Nov 12, 2019	149.22	151.34	148.86	151.22	2,114,027	+2.67(+1.80%)
Nov 11, 2019	147.26	149.01	146.93	148.55	1,559,803	+0.63(+0.42%)
Nov 08, 2019	147.01	148.24	146.51	147.92	1,966,417	+0.57(+0.39%)
Nov 07, 2019	145.93	148.70	145.33	147.35	2,383,733	+2.22(+1.53%)
Nov 06, 2019	143.51	145.61	143.03	145.13	2,357,343	+2.41(+1.69%)
Nov 05, 2019	146.67	147.02	142.62	142.72	4,317,172	-4.43(-3.01%)
Nov 04, 2019	149.27	149.63	147.00	147.15	2,787,885	-1.00(-0.67%)

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.