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 (%)
Oct 30, 2020 156.88 159.42 155.79 157.96 2,894,600 -0.23(-0.15%)
Oct 29, 2020 154.67 159.46 153.49 158.19 2,225,147 +3.11(+2.01%)
Oct 28, 2020 155.20 159.35 153.88 155.08 4,716,686 +9.05(+6.20%)
Oct 27, 2020 146.12 147.19 145.57 146.03 2,031,995 +0.26(+0.18%)
Oct 26, 2020 147.40 147.41 144.59 145.77 2,823,388 -3.43(-2.30%)
Oct 23, 2020 150.07 150.40 148.33 149.20 1,082,900 +0.35(+0.24%)
Oct 22, 2020 147.06 149.50 146.09 148.85 1,494,481 +2.00(+1.36%)
Oct 21, 2020 146.92 148.07 145.85 146.85 1,174,572 +0.23(+0.16%)
Oct 20, 2020 146.43 147.54 145.77 146.62 1,195,562 +1.57(+1.08%)
Oct 19, 2020 148.10 148.99 144.70 145.05 2,198,797 -3.37(-2.27%)
Oct 16, 2020 148.21 149.64 147.50 148.42 1,146,000 +1.03(+0.70%)
Oct 15, 2020 146.52 147.79 146.00 147.39 1,706,716 -1.12(-0.75%)
Oct 14, 2020 149.99 150.95 148.04 148.51 2,246,315 -1.18(-0.79%)
Oct 13, 2020 151.55 152.15 148.72 149.69 1,972,167 -0.89(-0.59%)
Oct 12, 2020 151.50 152.14 150.05 150.58 2,955,167 +0.73(+0.49%)
Oct 09, 2020 148.00 150.08 146.87 149.85 2,693,300 +2.84(+1.93%)
Oct 08, 2020 145.21 147.32 144.90 147.01 1,975,767 +3.28(+2.28%)
Oct 07, 2020 143.37 144.42 142.00 143.73 2,422,241 +1.47(+1.03%)
Oct 06, 2020 141.22 145.58 140.01 142.26 2,205,989 +1.30(+0.92%)
Oct 05, 2020 139.29 141.87 138.93 140.96 1,957,642 +2.29(+1.65%)
Oct 02, 2020 135.18 139.32 135.11 138.67 2,226,400 +0.97(+0.70%)
Oct 01, 2020 141.62 141.67 136.69 137.70 2,023,069 -1.79(-1.28%)
Sep 30, 2020 137.95 140.97 137.77 139.49 2,856,811 +1.95(+1.42%)
Sep 29, 2020 137.55 138.51 136.50 137.54 1,954,153 +0.23(+0.17%)
Sep 28, 2020 136.72 138.04 136.08 137.31 2,593,371 +2.77(+2.06%)
Sep 25, 2020 129.23 134.94 129.23 134.54 2,309,900 +3.74(+2.86%)
Sep 24, 2020 128.25 131.34 127.31 130.80 1,940,183 +2.08(+1.62%)
Sep 23, 2020 132.31 132.92 128.37 128.72 1,616,578 -4.19(-3.15%)
Sep 22, 2020 131.41 133.30 130.45 132.91 1,313,981 +1.88(+1.43%)
Sep 21, 2020 132.21 132.79 129.11 131.03 2,033,374 -4.06(-3.01%)
Sep 18, 2020 137.77 137.88 133.87 135.09 3,148,600 -2.78(-2.02%)
Sep 17, 2020 134.77 137.97 134.20 137.87 1,575,316 +0.16(+0.12%)
Sep 16, 2020 137.62 140.14 137.16 137.71 1,512,878 +0.74(+0.54%)
Sep 15, 2020 137.09 138.10 136.15 136.97 2,034,315 +0.40(+0.29%)
Sep 14, 2020 134.65 137.28 134.32 136.57 4,143,013 +3.13(+2.35%)
Sep 11, 2020 132.50 133.80 131.38 133.44 1,862,200 +1.54(+1.17%)
Sep 10, 2020 136.43 136.72 131.28 131.90 2,463,712 -5.36(-3.90%)
Sep 09, 2020 136.68 138.53 135.12 137.26 1,961,810 +1.37(+1.01%)
Sep 08, 2020 136.48 137.85 134.80 135.89 2,618,046 -2.64(-1.91%)
Sep 04, 2020 139.22 141.73 137.50 138.53 2,924,300 -0.61(-0.44%)
Sep 03, 2020 142.93 144.25 137.72 139.14 2,032,618 -3.34(-2.34%)
Sep 02, 2020 138.18 143.05 137.50 142.48 2,219,992 +3.95(+2.85%)
Sep 01, 2020 138.79 138.87 137.35 138.53 1,615,697 -0.56(-0.40%)
Aug 31, 2020 140.81 140.96 138.36 139.09 2,893,807 -2.25(-1.59%)
Aug 28, 2020 140.94 141.44 139.38 141.34 1,079,500 +0.33(+0.23%)
Aug 27, 2020 141.49 142.46 140.03 141.01 1,738,123 +1.40(+1.00%)
Aug 26, 2020 141.02 141.87 139.07 139.61 1,804,063 -1.45(-1.03%)
Aug 25, 2020 141.08 142.85 140.16 141.06 1,917,252 +0.40(+0.28%)
Aug 24, 2020 138.63 140.72 137.63 140.66 1,387,605 +2.58(+1.87%)
Aug 21, 2020 139.05 139.05 137.10 138.08 1,795,600 -1.07(-0.77%)
Aug 20, 2020 137.59 139.48 137.36 139.15 1,310,317 +0.25(+0.18%)
Aug 19, 2020 139.89 140.51 138.22 138.90 1,478,914 -1.05(-0.75%)
Aug 18, 2020 140.50 140.79 138.94 139.95 2,078,012 +0.29(+0.21%)
Aug 17, 2020 139.25 140.74 139.09 139.66 1,558,992 +0.70(+0.50%)
Aug 14, 2020 139.26 140.10 137.97 138.96 2,215,100 -0.30(-0.22%)
Aug 13, 2020 139.03 140.54 138.99 139.26 2,363,897 -0.32(-0.23%)
Aug 12, 2020 138.86 140.28 138.67 139.58 2,686,090 +1.48(+1.07%)
Aug 11, 2020 137.91 140.04 136.79 138.10 2,412,529 -0.07(-0.05%)
Aug 10, 2020 137.88 138.87 136.43 138.17 2,507,900 +0.18(+0.13%)
Aug 07, 2020 136.98 138.98 136.63 137.99 3,090,800 +1.47(+1.08%)
Aug 06, 2020 134.47 136.96 134.45 136.52 2,158,319 +1.75(+1.30%)
Aug 05, 2020 136.60 138.24 134.51 134.77 2,362,847 -1.97(-1.44%)
Aug 04, 2020 133.95 136.79 133.94 136.74 2,415,121 +2.28(+1.70%)
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