Skip to main content

Automatic Data Processing (NQ: ADP )

249.68 +1.34 (+0.54%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 148.65 149.89 147.94 149.55 2,152,434 +1.19(+0.80%)
Jun 27, 2019 148.07 148.55 146.63 148.36 1,567,476 +1.08(+0.73%)
Jun 26, 2019 149.92 150.35 147.18 147.28 1,405,707 -2.44(-1.63%)
Jun 25, 2019 152.02 152.02 149.34 149.72 1,719,997 -2.03(-1.34%)
Jun 24, 2019 152.65 153.10 151.69 151.75 1,674,639 -0.36(-0.24%)
Jun 21, 2019 153.23 154.18 151.98 152.11 2,694,025 -1.31(-0.86%)
Jun 20, 2019 153.75 153.87 152.09 153.42 1,317,835 +1.23(+0.81%)
Jun 19, 2019 152.22 152.75 150.78 152.19 1,274,797 +0.03(+0.02%)
Jun 18, 2019 151.58 153.05 150.87 152.16 1,897,621 +2.06(+1.37%)
Jun 17, 2019 150.24 150.60 149.51 150.10 1,341,156 +0.36(+0.24%)
Jun 14, 2019 148.77 150.48 148.40 149.74 1,612,501 +0.99(+0.66%)
Jun 13, 2019 149.44 149.81 147.74 148.75 1,332,326 +0.02(+0.01%)
Jun 12, 2019 148.82 149.59 148.15 148.74 1,195,251 +0.10(+0.07%)
Jun 11, 2019 151.72 152.02 147.96 148.64 1,512,461 -2.32(-1.54%)
Jun 10, 2019 150.62 151.63 150.01 150.96 1,425,356 +0.69(+0.46%)
Jun 07, 2019 148.55 151.12 148.48 150.27 1,576,482 +2.36(+1.59%)
Jun 06, 2019 146.44 147.95 145.52 147.91 1,422,670 +1.48(+1.01%)
Jun 05, 2019 144.14 146.54 144.13 146.42 1,612,613 +2.88(+2.01%)
Jun 04, 2019 141.84 143.73 140.49 143.54 1,722,413 +3.11(+2.21%)
Jun 03, 2019 144.53 145.31 139.77 140.44 2,296,000 -3.71(-2.57%)
May 31, 2019 143.43 145.01 143.43 144.15 1,212,909 -0.71(-0.49%)
May 30, 2019 144.46 145.31 143.80 144.86 825,877 +0.94(+0.65%)
May 29, 2019 145.02 145.11 143.08 143.92 1,162,064 -1.68(-1.15%)
May 28, 2019 145.81 147.40 145.45 145.59 1,583,206 -0.11(-0.07%)
May 24, 2019 145.95 146.77 145.08 145.70 1,012,849 +0.65(+0.45%)
May 23, 2019 145.60 146.11 144.15 145.05 1,614,929 -2.02(-1.37%)
May 22, 2019 146.45 147.66 146.04 147.07 1,220,056 +0.33(+0.23%)
May 21, 2019 146.23 147.22 145.39 146.74 1,301,619 +1.50(+1.03%)
May 20, 2019 144.13 146.51 144.13 145.24 1,770,000 -0.34(-0.24%)
May 17, 2019 144.39 145.91 143.90 145.59 2,333,953 +0.17(+0.12%)
May 16, 2019 143.36 146.24 142.89 145.41 2,492,413 +1.94(+1.35%)
May 15, 2019 141.94 143.83 141.43 143.47 2,268,478 +0.77(+0.54%)
May 14, 2019 141.84 143.87 141.65 142.70 2,039,267 +1.13(+0.80%)
May 13, 2019 142.61 143.79 141.34 141.57 2,109,403 -3.39(-2.34%)
May 10, 2019 143.92 145.30 142.16 144.96 1,845,524 +0.41(+0.29%)
May 09, 2019 142.24 144.96 142.04 144.55 1,782,611 +1.24(+0.87%)
May 08, 2019 142.24 144.02 141.85 143.31 1,566,538 +0.76(+0.53%)
May 07, 2019 142.38 144.89 141.64 142.55 2,368,574 -1.71(-1.19%)
May 06, 2019 141.68 144.66 141.68 144.26 1,475,359 +0.05(+0.04%)
May 03, 2019 143.76 144.60 142.69 144.21 1,590,145 +1.59(+1.12%)
May 02, 2019 141.75 143.30 140.26 142.62 2,419,526 +0.85(+0.60%)
May 01, 2019 144.94 145.12 139.28 141.77 3,703,440 -6.22(-4.20%)
Apr 30, 2019 146.99 148.14 144.95 147.99 2,228,935 +1.26(+0.86%)
Apr 29, 2019 147.51 147.86 146.36 146.73 1,410,956 -0.64(-0.43%)
Apr 26, 2019 148.03 148.03 146.46 147.37 1,012,960 -0.14(-0.10%)
Apr 25, 2019 146.45 147.79 145.38 147.51 1,562,233 +0.32(+0.22%)
Apr 24, 2019 148.75 148.99 147.17 147.19 1,967,178 -1.39(-0.93%)
Apr 23, 2019 145.85 148.66 145.67 148.57 1,629,908 +2.82(+1.93%)
Apr 22, 2019 145.52 146.20 145.24 145.76 904,070 -0.48(-0.33%)
Apr 18, 2019 147.40 147.40 145.91 146.23 1,581,592 -0.37(-0.25%)
Apr 17, 2019 146.31 146.71 145.43 146.60 1,219,718 +0.64(+0.44%)
Apr 16, 2019 148.01 148.01 145.41 145.96 1,200,622 -1.39(-0.94%)
Apr 15, 2019 146.76 147.51 146.39 147.35 1,096,521 +0.33(+0.23%)
Apr 12, 2019 145.98 147.08 144.88 147.02 1,126,598 +1.48(+1.01%)
Apr 11, 2019 144.96 145.62 144.41 145.54 1,695,088 +1.13(+0.78%)
Apr 10, 2019 144.15 144.78 143.74 144.41 1,109,620 +0.67(+0.46%)
Apr 09, 2019 143.88 144.63 143.25 143.75 1,375,877 -0.70(-0.49%)
Apr 08, 2019 143.99 144.58 143.03 144.45 1,057,618 +0.11(+0.07%)
Apr 05, 2019 144.10 144.41 143.27 144.34 1,663,682 +0.90(+0.63%)
Apr 04, 2019 145.27 145.27 142.40 143.44 1,868,823 -1.58(-1.09%)
Apr 03, 2019 146.24 146.24 144.48 145.03 1,527,051 -0.31(-0.21%)
Apr 02, 2019 146.32 146.48 144.78 145.33 1,097,314 -0.57(-0.39%)
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.