Breaking News Bar

Business News and Information

Automatic Data Processing (NQ: ADP )

161.98 USD UNCHANGED
Streaming Delayed Price Updated: 6:39 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 174.50 175.44 170.84 171.39 3,316,600 -3.62(-2.07%)
Jan 30, 2020 168.96 175.08 168.34 175.01 2,731,668 +3.97(+2.32%)
Jan 29, 2020 171.85 174.28 170.93 171.04 3,842,812 -7.26(-4.07%)
Jan 28, 2020 176.03 178.96 175.90 178.30 1,641,046 +2.56(+1.46%)
Jan 27, 2020 175.19 176.63 174.49 175.74 1,622,470 -1.47(-0.83%)
Jan 24, 2020 178.83 178.93 176.18 177.21 1,676,600 -0.62(-0.35%)
Jan 23, 2020 177.77 178.46 177.01 177.83 1,520,325 -0.50(-0.28%)
Jan 22, 2020 178.32 179.89 177.19 178.33 2,060,125 +2.13(+1.21%)
Jan 21, 2020 174.95 177.60 174.95 176.20 2,016,385 -0.67(-0.38%)
Jan 17, 2020 176.03 176.91 175.10 176.87 2,818,200 +1.99(+1.14%)
Jan 16, 2020 173.86 174.94 172.93 174.88 2,281,180 +2.07(+1.20%)
Jan 15, 2020 172.07 174.49 171.81 172.81 2,114,613 +1.58(+0.92%)
Jan 14, 2020 172.12 172.35 170.50 171.23 1,688,104 -1.13(-0.66%)
Jan 13, 2020 171.52 172.47 171.10 172.36 926,671 +1.27(+0.74%)
Jan 10, 2020 172.00 172.00 170.63 171.09 968,700 -0.12(-0.07%)
Jan 09, 2020 170.38 171.34 170.12 171.21 1,189,646 +1.50(+0.88%)
Jan 08, 2020 168.79 170.51 168.17 169.71 1,675,509 +1.58(+0.94%)
Jan 07, 2020 169.29 169.46 167.95 168.13 1,878,898 -2.06(-1.21%)
Jan 06, 2020 169.08 170.34 168.82 170.19 1,205,933 +0.23(+0.14%)
Jan 03, 2020 168.06 170.45 168.06 169.96 1,000,000 -0.36(-0.21%)
Jan 02, 2020 171.96 172.00 169.20 170.32 1,364,619 -0.18(-0.11%)
Dec 31, 2019 169.22 170.66 169.22 170.50 903,000 +0.91(+0.54%)
Dec 30, 2019 170.51 170.85 169.03 169.59 867,072 -1.18(-0.69%)
Dec 27, 2019 170.77 170.95 169.75 170.77 821,400 +0.42(+0.25%)
Dec 26, 2019 170.35 170.82 169.58 170.35 1,713,705 +0.44(+0.26%)
Dec 24, 2019 169.95 170.31 169.35 169.91 350,200 -0.11(-0.06%)
Dec 23, 2019 171.27 171.36 169.74 170.02 1,139,895 -1.07(-0.63%)
Dec 20, 2019 170.28 171.32 168.23 171.09 3,947,200 +2.35(+1.39%)
Dec 19, 2019 167.26 169.39 166.74 168.74 1,924,839 +1.18(+0.70%)
Dec 18, 2019 168.38 169.74 167.25 167.56 2,069,897 -0.76(-0.45%)
Dec 17, 2019 168.81 169.44 168.04 168.32 1,838,805 -0.27(-0.16%)
Dec 16, 2019 169.16 169.66 168.48 168.59 2,404,032 +0.33(+0.20%)
Dec 13, 2019 166.69 168.39 166.01 168.26 1,308,300 +1.10(+0.66%)
Dec 12, 2019 166.26 167.55 165.23 167.16 1,931,103 -0.08(-0.05%)
Dec 11, 2019 168.06 168.31 166.51 167.24 1,245,785 -1.19(-0.71%)
Dec 10, 2019 169.07 169.23 168.16 168.43 1,523,413 -0.64(-0.38%)
Dec 09, 2019 169.68 170.11 168.81 169.07 1,500,845 -0.91(-0.54%)
Dec 06, 2019 169.61 170.59 169.51 169.98 1,300,100 +1.62(+0.96%)
Dec 05, 2019 168.89 169.01 167.52 168.36 1,748,151 -0.21(-0.12%)
Dec 04, 2019 167.12 168.87 166.84 168.57 1,863,695 +1.44(+0.86%)
Dec 03, 2019 166.77 167.44 166.22 167.13 2,952,627 -1.46(-0.87%)
Dec 02, 2019 170.53 170.87 168.15 168.59 1,341,529 -2.19(-1.28%)
Nov 29, 2019 170.82 171.50 170.24 170.78 706,100 -0.70(-0.41%)
Nov 27, 2019 171.80 171.90 170.96 171.48 1,093,400 -0.14(-0.08%)
Nov 26, 2019 170.21 171.92 170.15 171.62 2,021,047 +1.42(+0.83%)
Nov 25, 2019 170.27 170.94 169.78 170.20 1,259,539 +0.55(+0.32%)
Nov 22, 2019 171.12 171.50 169.07 169.65 1,279,000 -0.21(-0.12%)
Nov 21, 2019 170.23 170.74 169.15 169.86 1,184,828 -0.72(-0.42%)
Nov 20, 2019 170.54 171.58 169.00 170.58 1,286,941 -0.51(-0.30%)
Nov 19, 2019 171.50 172.73 170.91 171.09 1,284,047 +0.36(+0.21%)
Nov 18, 2019 170.64 171.33 170.00 170.73 1,444,542 -0.44(-0.26%)
Nov 15, 2019 171.19 171.19 169.07 171.17 1,611,200 +1.03(+0.61%)
Nov 14, 2019 168.77 170.48 167.79 170.14 2,367,904 +1.16(+0.69%)
Nov 13, 2019 166.98 169.52 166.47 168.98 2,346,840 +2.62(+1.57%)
Nov 12, 2019 164.15 166.49 163.76 166.36 1,921,680 +2.94(+1.80%)
Nov 11, 2019 162.00 163.92 161.64 163.42 1,417,883 +0.69(+0.42%)
Nov 08, 2019 161.73 163.08 161.18 162.73 1,787,500 +0.63(+0.39%)
Nov 07, 2019 160.54 163.58 159.88 162.10 2,166,846 +2.44(+1.53%)
Nov 06, 2019 157.87 160.18 157.35 159.66 2,142,857 +2.65(+1.69%)
Nov 05, 2019 161.35 161.74 156.89 157.01 3,924,369 -4.87(-3.01%)
Nov 04, 2019 164.21 164.61 161.71 161.88 2,534,226 -1.10(-0.67%)
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.
 
bottom clear