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 (%)
Dec 31, 2018	116.50	117.48	115.84	117.43	2,801,569	+1.69(+1.46%)
Dec 28, 2018	116.50	117.55	114.42	115.73	1,860,045	-0.45(-0.39%)
Dec 27, 2018	112.46	116.21	111.47	116.18	2,403,636	+1.82(+1.59%)
Dec 26, 2018	110.41	114.44	108.72	114.36	2,591,686	+5.15(+4.71%)
Dec 24, 2018	111.96	113.07	109.11	109.22	1,502,507	-3.06(-2.73%)
Dec 21, 2018	116.20	118.18	112.10	112.28	4,857,021	-4.41(-3.78%)
Dec 20, 2018	116.18	117.44	114.87	116.68	4,166,793	-0.04(-0.03%)
Dec 19, 2018	116.35	120.13	115.39	116.72	3,904,383	+0.30(+0.25%)
Dec 18, 2018	119.79	120.44	115.89	116.42	7,341,576	-2.21(-1.86%)
Dec 17, 2018	120.61	121.73	117.88	118.64	4,024,583	-2.11(-1.74%)
Dec 14, 2018	122.43	123.05	120.54	120.74	2,196,367	-3.03(-2.45%)
Dec 13, 2018	125.00	125.00	122.47	123.77	2,089,794	-0.52(-0.42%)
Dec 12, 2018	126.89	127.01	124.18	124.29	2,881,754	-0.37(-0.30%)
Dec 11, 2018	126.19	126.76	123.52	124.66	2,459,315	+0.23(+0.19%)
Dec 10, 2018	124.34	124.93	121.72	124.43	1,864,447	+0.36(+0.29%)
Dec 07, 2018	126.63	127.80	123.51	124.07	3,178,438	-3.43(-2.69%)
Dec 06, 2018	126.35	127.55	123.15	127.50	3,705,257	-0.38(-0.30%)
Dec 04, 2018	130.94	131.53	127.50	127.89	4,512,968	-3.38(-2.58%)

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.