Breaking News Bar

Business News and Information

Automatic Data Processing (NQ: ADP )

161.98 USD +0.95 (+0.59%)
Official Closing Price Updated: 6:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 163.40 163.75 162.13 162.98 1,375,800 +0.75(+0.46%)
Oct 31, 2019 163.42 164.41 160.68 162.23 6,511,280 -1.92(-1.17%)
Oct 30, 2019 158.80 164.33 158.26 164.15 2,878,273 +1.32(+0.81%)
Oct 29, 2019 162.63 164.35 162.46 162.83 1,557,212 +0.35(+0.22%)
Oct 28, 2019 162.58 162.92 160.93 162.48 1,378,486 +0.52(+0.32%)
Oct 25, 2019 162.01 163.36 161.57 161.96 2,199,900 -0.58(-0.36%)
Oct 24, 2019 160.95 162.64 160.10 162.54 1,100,685 +2.50(+1.56%)
Oct 23, 2019 159.27 160.76 159.09 160.04 1,726,606 +0.55(+0.34%)
Oct 22, 2019 162.35 163.29 159.46 159.49 1,336,003 -2.54(-1.57%)
Oct 21, 2019 164.08 164.49 161.30 162.03 1,726,695 -1.51(-0.92%)
Oct 18, 2019 164.33 164.45 162.92 163.54 1,661,700 -0.29(-0.18%)
Oct 17, 2019 164.54 165.20 163.61 163.83 1,091,688 -0.33(-0.20%)
Oct 16, 2019 163.74 164.45 162.06 164.16 1,665,162 +0.04(+0.02%)
Oct 15, 2019 162.54 164.45 162.49 164.12 1,355,762 +1.66(+1.02%)
Oct 14, 2019 162.65 163.81 162.12 162.46 1,288,020 -0.06(-0.04%)
Oct 11, 2019 162.41 163.84 161.00 162.52 1,994,200 +1.80(+1.12%)
Oct 10, 2019 157.93 160.97 157.86 160.72 1,597,573 +2.26(+1.43%)
Oct 09, 2019 157.64 158.94 156.60 158.46 1,658,614 +2.14(+1.37%)
Oct 08, 2019 157.55 158.35 155.84 156.32 1,531,767 -2.57(-1.62%)
Oct 07, 2019 158.95 159.81 157.98 158.89 1,036,318 -0.28(-0.18%)
Oct 04, 2019 158.13 159.42 157.90 159.17 1,363,300 +1.63(+1.03%)
Oct 03, 2019 156.36 157.60 153.72 157.54 1,667,880 +0.92(+0.59%)
Oct 02, 2019 158.97 159.24 155.48 156.62 2,755,079 -3.81(-2.37%)
Oct 01, 2019 162.31 162.94 160.08 160.43 1,811,600 -0.99(-0.61%)
Sep 30, 2019 160.75 162.10 160.75 161.42 1,511,432 +0.99(+0.62%)
Sep 27, 2019 163.79 163.97 158.94 160.43 2,067,400 -2.84(-1.74%)
Sep 26, 2019 162.24 163.95 161.70 163.27 2,111,586 +1.59(+0.98%)
Sep 25, 2019 160.08 161.95 158.82 161.68 2,371,221 +1.65(+1.03%)
Sep 24, 2019 160.12 162.44 158.77 160.03 2,828,928 +0.33(+0.21%)
Sep 23, 2019 158.77 160.64 158.50 159.70 1,824,880 +0.40(+0.25%)
Sep 20, 2019 159.22 160.81 158.75 159.30 2,674,900 -0.05(-0.03%)
Sep 19, 2019 159.27 159.98 158.51 159.35 1,856,879 +1.58(+1.00%)
Sep 18, 2019 158.33 158.86 156.04 157.77 1,722,531 -1.06(-0.67%)
Sep 17, 2019 158.40 159.24 157.60 158.83 2,629,221 +0.66(+0.42%)
Sep 16, 2019 158.90 159.74 157.75 158.17 2,427,945 -1.57(-0.98%)
Sep 13, 2019 161.04 161.60 158.95 159.74 1,906,900 -0.67(-0.42%)
Sep 12, 2019 161.16 162.79 160.15 160.41 2,209,223 -0.73(-0.45%)
Sep 11, 2019 163.14 164.92 160.40 161.14 2,659,248 -3.19(-1.94%)
Sep 10, 2019 166.94 168.03 161.61 164.33 2,010,177 -3.72(-2.21%)
Sep 09, 2019 173.56 173.69 167.13 168.05 1,670,162 -5.20(-3.00%)
Sep 06, 2019 173.74 174.50 173.02 173.25 4,866,000 -0.02(-0.01%)
Sep 05, 2019 171.15 173.54 170.80 173.27 1,742,662 +3.56(+2.10%)
Sep 04, 2019 168.53 170.09 168.50 169.71 1,359,862 +2.50(+1.50%)
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