Skip to main content

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 115.82 116.80 115.17 116.75 2,817,886 +1.68(+1.46%)
Dec 28, 2018 115.83 116.87 113.75 115.06 1,870,879 -0.45(-0.39%)
Dec 27, 2018 111.81 115.54 110.83 115.51 2,417,635 +1.81(+1.59%)
Dec 26, 2018 109.77 113.77 108.09 113.70 2,606,781 +5.12(+4.72%)
Dec 24, 2018 111.32 112.41 108.47 108.58 1,511,258 -3.05(-2.73%)
Dec 21, 2018 115.53 117.50 111.45 111.63 4,885,310 -4.38(-3.78%)
Dec 20, 2018 115.51 116.76 114.20 116.01 4,191,062 -0.04(-0.03%)
Dec 19, 2018 115.68 119.44 114.73 116.04 3,927,124 +0.29(+0.25%)
Dec 18, 2018 119.10 119.75 115.22 115.75 7,384,337 -2.20(-1.86%)
Dec 17, 2018 119.91 121.02 117.20 117.95 4,048,024 -2.09(-1.74%)
Dec 14, 2018 121.72 122.34 119.84 120.04 2,209,160 -3.01(-2.45%)
Dec 13, 2018 124.27 124.27 121.76 123.05 2,101,966 -0.52(-0.42%)
Dec 12, 2018 126.15 126.28 123.46 123.57 2,898,538 -0.37(-0.30%)
Dec 11, 2018 125.46 126.03 122.81 123.94 2,473,639 +0.23(+0.19%)
Dec 10, 2018 123.62 124.21 121.01 123.71 1,875,306 +0.35(+0.29%)
Dec 07, 2018 125.90 127.06 122.80 123.36 3,196,950 -3.41(-2.69%)
Dec 06, 2018 125.62 126.81 122.43 126.76 3,726,838 -0.38(-0.30%)
Dec 04, 2018 130.18 130.76 126.76 127.14 4,539,254 -3.36(-2.58%)
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.