Indicators

Automatic Data Processing (NQ: ADP )

238.69 +1.39 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.