Skip to main content

Automatic Data Processing (NQ: ADP )

249.74 +1.41 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 118.87 119.90 118.78 118.89 2,655,635 -0.10(-0.08%)
Jun 28, 2018 118.26 119.88 118.26 118.99 3,277,519 +1.05(+0.89%)
Jun 27, 2018 120.25 120.89 117.82 117.94 2,219,806 -1.79(-1.50%)
Jun 26, 2018 121.05 121.52 119.51 119.73 2,815,241 -1.36(-1.13%)
Jun 25, 2018 122.88 123.48 120.01 121.10 2,448,472 -2.18(-1.77%)
Jun 22, 2018 122.80 124.04 122.51 123.28 1,958,231 +0.78(+0.64%)
Jun 21, 2018 122.13 122.76 121.02 122.50 2,738,972 +0.37(+0.30%)
Jun 20, 2018 123.41 122.05 122.13 2,152,609 -0.72(-0.58%)
Jun 19, 2018 122.42 123.07 121.82 122.84 2,315,457 -0.34(-0.28%)
Jun 18, 2018 122.79 123.57 122.14 123.19 2,292,474 -0.51(-0.42%)
Jun 15, 2018 124.06 123.93 123.70 3,945,542 -0.22(-0.18%)
Jun 14, 2018 124.93 125.43 123.77 123.93 2,052,387 -0.46(-0.37%)
Jun 13, 2018 123.55 124.89 122.83 124.39 3,320,777 +0.92(+0.75%)
Jun 12, 2018 121.68 123.60 118.33 123.47 5,284,261 +4.63(+3.89%)
Jun 11, 2018 119.56 119.70 118.75 118.84 1,824,168 -1.13(-0.94%)
Jun 08, 2018 119.01 120.04 118.79 119.96 1,393,631 +0.68(+0.57%)
Jun 07, 2018 119.94 120.26 118.47 119.28 2,728,181 -0.73(-0.61%)
Jun 06, 2018 120.21 120.02 3,573,780 +1.79(+1.51%)
Jun 05, 2018 118.39 119.20 118.08 118.23 2,721,222 -0.16(-0.13%)
Jun 04, 2018 117.47 118.96 117.33 118.39 3,262,181 +1.34(+1.15%)
Jun 01, 2018 115.19 117.10 115.19 117.05 2,479,892 +2.39(+2.08%)
May 31, 2018 115.45 115.88 114.42 114.66 3,763,415 -0.54(-0.47%)
May 30, 2018 115.14 116.45 114.87 115.19 2,161,407 +0.62(+0.54%)
May 29, 2018 114.37 114.95 113.47 114.58 1,911,391 -0.64(-0.55%)
May 25, 2018 115.21 115.21 115.21 0 +0.33(+0.29%)
May 24, 2018 114.00 115.03 113.26 114.88 1,435,374 +0.80(+0.70%)
May 23, 2018 112.34 114.12 112.12 114.07 1,854,450 +0.86(+0.76%)
May 22, 2018 113.76 114.18 112.84 113.21 1,942,981 -0.41(-0.36%)
May 21, 2018 113.94 114.37 113.39 113.61 1,601,911 -0.06(-0.05%)
May 18, 2018 113.10 113.98 112.87 113.68 2,108,312 +0.81(+0.72%)
May 17, 2018 112.79 113.81 111.99 112.87 1,826,109 -0.03(-0.02%)
May 16, 2018 112.16 113.38 111.95 112.89 1,823,210 +0.84(+0.75%)
May 15, 2018 111.08 114.20 110.48 112.05 2,737,302 +0.34(+0.31%)
May 14, 2018 112.49 112.63 111.31 111.71 2,136,510 -0.58(-0.52%)
May 11, 2018 112.50 112.80 111.65 112.29 1,789,549 -0.04(-0.04%)
May 10, 2018 112.42 112.61 111.80 112.34 2,706,160 +0.31(+0.27%)
May 09, 2018 111.19 112.80 111.00 112.03 3,455,523 +1.12(+1.01%)
May 08, 2018 110.76 111.14 110.10 110.91 3,137,430 +0.18(+0.16%)
May 07, 2018 110.54 110.99 110.12 110.73 3,036,013 +0.18(+0.17%)
May 04, 2018 108.02 111.05 107.61 110.55 3,401,454 +1.99(+1.84%)
May 03, 2018 107.29 108.98 106.33 108.55 4,956,077 +0.92(+0.85%)
May 02, 2018 108.47 109.34 106.07 107.64 6,148,586 +2.88(+2.74%)
May 01, 2018 99.34 105.06 99.28 104.76 2,865,625 +0.63(+0.61%)
Apr 30, 2018 105.82 105.94 104.11 104.13 3,206,938 -1.59(-1.50%)
Apr 27, 2018 104.44 105.90 104.28 105.71 2,358,357 +1.05(+1.00%)
Apr 26, 2018 103.16 104.68 102.73 104.66 1,812,261 +1.75(+1.70%)
Apr 25, 2018 102.61 103.02 101.67 102.91 1,878,022 +0.33(+0.33%)
Apr 24, 2018 104.10 104.67 101.80 102.58 1,607,569 -0.69(-0.67%)
Apr 23, 2018 103.40 103.84 103.13 103.26 1,955,881 +0.23(+0.22%)
Apr 20, 2018 103.61 104.15 102.27 103.03 2,510,582 -0.80(-0.77%)
Apr 19, 2018 104.39 104.96 103.31 103.84 2,217,423 -0.76(-0.72%)
Apr 18, 2018 104.07 105.46 103.70 104.59 2,277,227 +0.63(+0.61%)
Apr 17, 2018 104.36 104.94 103.47 103.96 3,995,763 +0.86(+0.84%)
Apr 16, 2018 102.68 103.62 102.12 103.09 2,750,335 +1.45(+1.42%)
Apr 13, 2018 102.25 102.47 100.95 101.65 1,775,391 +0.01(+0.01%)
Apr 12, 2018 102.33 102.92 101.57 101.64 1,921,392 -0.28(-0.28%)
Apr 11, 2018 101.09 102.24 100.84 101.92 1,537,929 -0.29(-0.28%)
Apr 10, 2018 102.27 102.99 101.62 102.21 3,098,363 +1.30(+1.28%)
Apr 09, 2018 100.96 102.52 100.50 100.92 2,286,572 +0.65(+0.65%)
Apr 06, 2018 102.65 103.07 99.96 100.26 2,646,860 -3.36(-3.24%)
Apr 05, 2018 103.75 104.67 103.10 103.62 3,185,356 +0.70(+0.68%)
Apr 04, 2018 99.61 103.21 99.28 102.93 9,586,227 +2.36(+2.35%)
Apr 03, 2018 100.51 100.98 99.36 100.56 2,885,569 +0.65(+0.65%)
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.