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 (%)
Feb 28, 2020	140.21	145.73	137.57	141.42	5,017,657	-2.55(-1.77%)
Feb 27, 2020	149.94	151.69	143.91	143.97	3,111,099	-8.04(-5.29%)
Feb 26, 2020	154.46	156.10	151.92	152.01	2,538,193	-0.78(-0.51%)
Feb 25, 2020	159.62	160.39	152.53	152.79	2,851,884	-6.73(-4.22%)
Feb 24, 2020	160.65	161.93	158.93	159.52	2,217,700	-3.69(-2.26%)
Feb 21, 2020	164.32	164.90	162.09	163.21	3,871,620	-2.00(-1.21%)
Feb 20, 2020	165.12	166.11	163.14	165.21	1,642,985	-0.44(-0.26%)
Feb 19, 2020	164.97	166.10	164.68	165.65	1,779,535	+1.21(+0.73%)
Feb 18, 2020	165.75	166.63	164.27	164.44	1,654,654	-1.21(-0.73%)
Feb 14, 2020	164.65	165.68	163.96	165.65	1,714,021	+0.69(+0.42%)
Feb 13, 2020	162.20	165.41	161.83	164.97	2,094,143	+2.26(+1.39%)
Feb 12, 2020	163.31	165.28	161.68	162.71	2,869,442	+0.05(+0.03%)
Feb 11, 2020	164.74	164.74	162.49	162.65	1,733,362	-1.27(-0.77%)
Feb 10, 2020	163.28	164.34	162.96	163.92	2,356,581	+0.24(+0.15%)
Feb 07, 2020	164.31	164.42	163.12	163.69	2,529,180	-1.06(-0.64%)
Feb 06, 2020	164.28	164.94	163.41	164.75	1,751,550	+1.50(+0.92%)
Feb 05, 2020	163.02	163.60	161.59	163.25	2,927,135	+2.47(+1.54%)
Feb 04, 2020	161.46	162.74	159.75	160.78	3,745,806	+1.81(+1.14%)

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.