Indicators

Automatic Data Processing (NQ: ADP )

246.86 +1.72 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.