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	140.22	145.74	137.58	141.43	5,017,357	-2.55(-1.77%)
Feb 27, 2020	149.95	151.69	143.92	143.98	3,110,913	-8.04(-5.29%)
Feb 26, 2020	154.46	156.11	151.93	152.02	2,538,042	-0.78(-0.51%)
Feb 25, 2020	159.63	160.40	152.54	152.80	2,851,714	-6.73(-4.22%)
Feb 24, 2020	160.66	161.94	158.94	159.53	2,217,568	-3.69(-2.26%)
Feb 21, 2020	164.34	164.91	162.10	163.22	3,871,389	-2.00(-1.21%)
Feb 20, 2020	165.13	166.12	163.15	165.22	1,642,887	-0.44(-0.27%)
Feb 19, 2020	164.97	166.11	164.69	165.66	1,779,428	+1.21(+0.73%)
Feb 18, 2020	165.76	166.64	164.28	164.45	1,654,556	-1.21(-0.73%)
Feb 14, 2020	164.66	165.69	163.97	165.66	1,713,919	+0.69(+0.42%)
Feb 13, 2020	162.21	165.42	161.84	164.97	2,094,018	+2.26(+1.39%)
Feb 12, 2020	163.32	165.29	161.68	162.72	2,869,271	+0.06(+0.03%)
Feb 11, 2020	164.75	164.75	162.50	162.66	1,733,258	-1.27(-0.78%)
Feb 10, 2020	163.29	164.35	162.97	163.93	2,356,440	+0.24(+0.15%)
Feb 07, 2020	164.32	164.43	163.13	163.69	2,529,029	-1.06(-0.64%)
Feb 06, 2020	164.29	164.95	163.42	164.75	1,751,445	+1.50(+0.92%)
Feb 05, 2020	163.03	163.61	161.60	163.26	2,926,960	+2.47(+1.53%)
Feb 04, 2020	161.47	162.75	159.76	160.79	3,745,582	+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.