Skip to main content

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

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.