Indicators

Automatic Data Processing (NQ: ADP )

243.07 -3.27 (-1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	148.64	149.88	147.93	149.54	2,152,562	+1.19(+0.80%)
Jun 27, 2019	148.06	148.54	146.62	148.35	1,567,569	+1.08(+0.73%)
Jun 26, 2019	149.91	150.34	147.17	147.27	1,405,791	-2.44(-1.63%)
Jun 25, 2019	152.01	152.01	149.33	149.71	1,720,099	-2.03(-1.34%)
Jun 24, 2019	152.64	153.09	151.69	151.74	1,674,738	-0.36(-0.24%)
Jun 21, 2019	153.22	154.17	151.97	152.10	2,694,185	-1.31(-0.86%)
Jun 20, 2019	153.74	153.86	152.08	153.41	1,317,914	+1.23(+0.81%)
Jun 19, 2019	152.21	152.74	150.77	152.18	1,274,873	+0.03(+0.02%)
Jun 18, 2019	151.57	153.04	150.86	152.16	1,897,734	+2.06(+1.37%)
Jun 17, 2019	150.23	150.59	149.50	150.09	1,341,236	+0.36(+0.24%)
Jun 14, 2019	148.76	150.47	148.39	149.73	1,612,597	+0.98(+0.66%)
Jun 13, 2019	149.43	149.80	147.73	148.75	1,332,406	+0.02(+0.01%)
Jun 12, 2019	148.81	149.58	148.14	148.73	1,195,323	+0.10(+0.07%)
Jun 11, 2019	151.71	152.01	147.95	148.63	1,512,551	-2.32(-1.54%)
Jun 10, 2019	150.61	151.62	150.00	150.95	1,425,441	+0.69(+0.46%)
Jun 07, 2019	148.54	151.11	148.47	150.26	1,576,576	+2.36(+1.60%)
Jun 06, 2019	146.43	147.94	145.51	147.90	1,422,755	+1.49(+1.01%)
Jun 05, 2019	144.13	146.53	144.12	146.41	1,612,709	+2.88(+2.01%)
Jun 04, 2019	141.83	143.72	140.48	143.53	1,722,516	+3.10(+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.