Indicators

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	132.65	133.98	132.55	133.39	1,904,683	+0.66(+0.50%)
Sep 27, 2018	132.62	133.04	132.25	132.73	1,080,927	+0.26(+0.19%)
Sep 26, 2018	131.97	133.68	131.82	132.47	1,946,646	+0.65(+0.49%)
Sep 25, 2018	132.51	133.33	129.71	131.83	3,121,386	-0.16(-0.12%)
Sep 24, 2018	132.45	132.91	131.67	131.99	1,491,698	-1.43(-1.07%)
Sep 21, 2018	132.53	133.70	131.74	133.41	4,782,377	+1.59(+1.21%)
Sep 20, 2018	130.69	132.00	130.48	131.82	1,206,422	+1.69(+1.30%)
Sep 19, 2018	130.77	131.00	129.76	130.13	1,362,126	-0.52(-0.40%)
Sep 18, 2018	130.39	131.14	130.19	130.65	1,273,600	+0.46(+0.35%)
Sep 17, 2018	130.75	131.30	130.03	130.19	1,325,185	-0.37(-0.28%)
Sep 14, 2018	130.15	130.99	129.82	130.56	1,199,123	+0.48(+0.37%)
Sep 13, 2018	130.14	130.53	129.71	130.08	1,187,046	+0.42(+0.33%)
Sep 12, 2018	129.53	129.92	129.09	129.66	1,684,662	+0.11(+0.09%)
Sep 11, 2018	129.70	129.94	129.05	129.54	1,073,501	-0.02(-0.01%)
Sep 10, 2018	129.92	130.04	129.04	129.56	1,210,494	+0.26(+0.20%)
Sep 07, 2018	129.05	130.19	128.87	129.31	2,084,779	-0.48(-0.37%)
Sep 06, 2018	128.47	129.84	127.79	129.79	1,869,697	+1.00(+0.78%)
Sep 05, 2018	128.24	128.93	127.28	128.78	2,231,908	+0.29(+0.23%)

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.