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 (%)
Nov 29, 2019	155.27	155.89	154.74	155.23	776,822	-0.64(-0.41%)
Nov 27, 2019	156.16	156.25	155.40	155.87	1,202,913	-0.13(-0.08%)
Nov 26, 2019	154.71	156.27	154.66	156.00	2,223,473	+1.29(+0.83%)
Nov 25, 2019	154.77	155.38	154.32	154.71	1,385,693	+0.50(+0.32%)
Nov 22, 2019	155.54	155.89	153.68	154.21	1,407,103	-0.19(-0.12%)
Nov 21, 2019	154.73	155.20	153.75	154.40	1,303,499	-0.65(-0.42%)
Nov 20, 2019	155.01	155.96	153.61	155.05	1,415,839	-0.46(-0.30%)
Nov 19, 2019	155.89	157.00	155.35	155.51	1,412,655	+0.33(+0.21%)
Nov 18, 2019	155.10	155.73	154.52	155.19	1,589,225	-0.40(-0.26%)
Nov 15, 2019	155.60	155.60	153.68	155.59	1,772,576	+0.94(+0.61%)
Nov 14, 2019	153.41	154.96	152.51	154.65	2,605,070	+1.05(+0.69%)
Nov 13, 2019	151.78	154.09	151.31	153.60	2,581,897	+2.38(+1.57%)
Nov 12, 2019	149.21	151.33	148.85	151.22	2,114,153	+2.67(+1.80%)
Nov 11, 2019	147.25	149.00	146.92	148.54	1,559,896	+0.63(+0.42%)
Nov 08, 2019	147.01	148.23	146.50	147.91	1,966,534	+0.57(+0.39%)
Nov 07, 2019	145.92	148.69	145.32	147.34	2,383,875	+2.22(+1.53%)
Nov 06, 2019	143.50	145.60	143.03	145.12	2,357,483	+2.41(+1.69%)
Nov 05, 2019	146.66	147.01	142.61	142.72	4,317,429	-4.43(-3.01%)
Nov 04, 2019	149.26	149.62	146.99	147.14	2,788,051	-1.00(-0.68%)

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.