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 (%)
Aug 31, 2018 129.31 129.31 129.31 0 +1.11(+0.87%)
Aug 30, 2018 128.65 129.35 127.71 128.21 1,705,909 -0.76(-0.59%)
Aug 29, 2018 127.29 129.25 126.78 128.96 2,590,629 +2.22(+1.75%)
Aug 28, 2018 126.68 127.13 126.26 126.74 3,519,100 +0.20(+0.16%)
Aug 27, 2018 127.18 127.18 126.19 126.54 1,587,218 +0.01(+0.01%)
Aug 24, 2018 126.77 126.93 125.89 126.53 1,234,124 +0.21(+0.17%)
Aug 23, 2018 126.12 126.83 125.85 126.32 1,575,485 +0.04(+0.03%)
Aug 22, 2018 125.77 126.56 125.41 126.28 1,537,722 +0.23(+0.18%)
Aug 21, 2018 125.88 126.44 125.68 126.05 2,596,449 +0.78(+0.62%)
Aug 20, 2018 125.85 125.90 125.22 125.27 1,729,825 -0.34(-0.27%)
Aug 17, 2018 124.40 125.97 124.24 125.61 2,146,297 +1.15(+0.93%)
Aug 16, 2018 125.00 125.00 122.61 124.46 1,995,128 +0.00(+0.00%)
Aug 15, 2018 123.42 124.88 122.87 124.46 2,359,673 +0.08(+0.06%)
Aug 14, 2018 123.26 124.64 122.85 124.38 4,048,158 +1.30(+1.06%)
Aug 13, 2018 123.21 124.51 122.86 123.08 1,953,363 +0.33(+0.27%)
Aug 10, 2018 121.40 123.35 121.40 122.74 2,404,017 +0.81(+0.66%)
Aug 09, 2018 121.86 122.60 121.60 121.93 3,097,842 +0.48(+0.40%)
Aug 08, 2018 121.83 121.98 120.73 121.45 1,535,097 -0.08(-0.07%)
Aug 07, 2018 119.40 121.81 119.01 121.53 2,203,884 +2.07(+1.73%)
Aug 06, 2018 118.33 119.52 118.06 119.45 1,807,000 +1.15(+0.98%)
Aug 03, 2018 117.86 118.43 117.20 118.30 2,576,624 +0.97(+0.83%)
Aug 02, 2018 115.87 117.65 114.93 117.33 2,754,340 +0.48(+0.41%)
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.