Breaking News Bar

Business News and Information

Automatic Data Processing (NQ: ADP )

162.35 USD +0.37 (+0.23%)
Official Closing Price Updated: 4:42 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 146.21 147.56 145.80 147.42 4,150,700 +1.57(+1.08%)
Nov 29, 2018 147.70 148.13 145.71 145.85 1,726,338 -2.76(-1.86%)
Nov 28, 2018 145.89 148.66 145.49 148.61 3,159,330 +3.29(+2.26%)
Nov 27, 2018 143.93 145.33 142.84 145.32 1,442,258 +0.67(+0.46%)
Nov 26, 2018 142.83 144.74 142.02 144.65 1,583,480 +3.76(+2.67%)
Nov 23, 2018 139.54 141.91 139.54 140.89 676,600 -0.19(-0.13%)
Nov 21, 2018 141.08 141.08 141.08 0 +0.56(+0.40%)
Nov 20, 2018 142.83 147.38 140.13 140.52 2,995,285 -2.92(-2.04%)
Nov 19, 2018 146.41 147.01 141.22 143.44 2,200,873 -3.11(-2.12%)
Nov 16, 2018 147.22 147.82 145.43 146.55 5,416,700 -0.70(-0.48%)
Nov 15, 2018 141.36 147.29 140.80 147.25 2,563,029 +4.53(+3.17%)
Nov 14, 2018 145.83 146.41 142.50 142.72 2,239,632 -2.00(-1.38%)
Nov 13, 2018 144.96 145.86 143.04 144.72 2,087,268 +0.55(+0.38%)
Nov 12, 2018 146.68 147.10 143.95 144.17 1,665,224 -3.02(-2.05%)
Nov 09, 2018 147.08 147.66 146.00 147.19 2,371,300 -0.70(-0.47%)
Nov 08, 2018 147.63 148.67 147.17 147.89 2,076,263 -0.41(-0.28%)
Nov 07, 2018 145.56 148.45 144.97 148.30 2,611,018 +4.38(+3.04%)
Nov 06, 2018 141.52 144.03 141.51 143.92 2,094,411 +2.51(+1.77%)
Nov 05, 2018 141.32 141.80 139.72 141.41 1,733,847 +0.69(+0.49%)
Nov 02, 2018 141.12 142.55 139.02 140.72 1,921,000 -0.19(-0.13%)
Nov 01, 2018 143.75 144.00 139.96 140.91 2,559,318 -3.17(-2.20%)
Oct 31, 2018 141.37 145.62 139.98 144.08 3,522,795 +6.82(+4.97%)
Oct 30, 2018 135.87 137.26 134.47 137.26 2,884,450 +1.96(+1.45%)
Oct 29, 2018 138.80 139.76 133.13 135.30 3,272,026 -1.05(-0.77%)
Oct 26, 2018 137.24 138.66 135.52 136.35 2,968,900 -4.14(-2.95%)
Oct 25, 2018 139.65 141.40 137.45 140.49 2,187,596 +2.84(+2.06%)
Oct 24, 2018 142.01 143.02 137.27 137.65 2,291,478 -4.79(-3.36%)
Oct 23, 2018 141.64 143.44 140.30 142.44 1,818,959 -1.55(-1.08%)
Oct 22, 2018 143.85 144.91 143.00 143.99 1,147,112 +0.58(+0.40%)
Oct 19, 2018 143.78 145.15 142.71 143.41 1,793,200 +0.49(+0.34%)
Oct 18, 2018 143.76 144.60 141.06 142.92 1,863,873 -0.74(-0.52%)
Oct 17, 2018 143.43 144.13 142.04 143.66 1,069,369 +0.38(+0.27%)
Oct 16, 2018 140.60 143.93 140.28 143.28 1,965,968 +3.03(+2.16%)
Oct 15, 2018 140.02 141.54 139.04 140.25 1,387,459 -0.47(-0.33%)
Oct 12, 2018 140.32 141.30 138.55 140.72 2,477,000 +2.54(+1.84%)
Oct 11, 2018 141.71 143.02 137.05 138.18 3,402,038 -3.60(-2.54%)
Oct 10, 2018 150.26 150.46 141.57 141.78 2,834,819 -8.36(-5.57%)
Oct 09, 2018 149.50 152.36 149.22 150.14 1,398,622 +0.84(+0.56%)
Oct 08, 2018 150.12 151.31 148.05 149.30 1,626,914 -1.69(-1.12%)
Oct 05, 2018 150.42 151.55 149.84 150.99 1,306,400 +0.77(+0.51%)
Oct 04, 2018 151.36 151.59 148.93 150.22 1,364,771 -1.37(-0.90%)
Oct 03, 2018 151.90 153.51 151.34 151.59 1,425,497 -0.18(-0.12%)
Oct 02, 2018 151.11 152.28 150.12 151.77 1,279,091 +1.03(+0.68%)
Oct 01, 2018 151.38 152.47 150.31 150.74 1,252,597 +0.08(+0.05%)
Sep 28, 2018 149.82 151.32 149.71 150.66 1,686,400 +0.75(+0.50%)
Sep 27, 2018 149.78 150.26 149.37 149.91 957,049 +0.29(+0.19%)
Sep 26, 2018 149.05 150.98 148.88 149.62 1,723,554 +0.73(+0.49%)
Sep 25, 2018 149.66 150.59 146.50 148.89 2,763,665 -0.18(-0.12%)
Sep 24, 2018 149.59 150.11 148.71 149.07 1,320,745 -1.61(-1.07%)
Sep 21, 2018 149.68 151.01 148.79 150.68 4,234,300 +1.80(+1.21%)
Sep 20, 2018 147.60 149.09 147.37 148.88 1,068,162 +1.91(+1.30%)
Sep 19, 2018 147.70 147.96 146.56 146.97 1,206,022 -0.59(-0.40%)
Sep 18, 2018 147.27 148.11 147.04 147.56 1,127,641 +0.52(+0.35%)
Sep 17, 2018 147.68 148.30 146.86 147.04 1,173,315 -0.42(-0.28%)
Sep 14, 2018 147.00 147.94 146.62 147.46 1,061,700 +0.54(+0.37%)
Sep 13, 2018 146.99 147.42 146.50 146.92 1,051,007 -0.21(-0.14%)
Sep 12, 2018 146.99 147.43 146.48 147.13 1,484,599 +0.13(+0.09%)
Sep 11, 2018 147.18 147.45 146.44 147.00 946,017 -0.02(-0.01%)
Sep 10, 2018 147.43 147.57 146.43 147.02 1,066,741 +0.29(+0.20%)
Sep 07, 2018 146.44 147.73 146.24 146.73 1,837,200 -0.55(-0.37%)
Sep 06, 2018 145.78 147.34 145.01 147.28 1,647,660 +1.14(+0.78%)
Sep 05, 2018 145.52 146.30 144.43 146.14 1,966,857 +0.33(+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.
 
bottom clear