Breaking News Bar

Business News and Information

Automatic Data Processing (NQ: ADP )

161.12 USD -0.79 (-0.49%)
Official Closing Price Updated: 4:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 133.36 134.99 132.22 134.46 2,962,234 +1.55(+1.17%)
Jul 31, 2020 133.66 134.53 129.84 132.91 3,408,500 +0.02(+0.02%)
Jul 30, 2020 134.27 134.74 132.27 132.89 8,449,067 -4.23(-3.08%)
Jul 29, 2020 139.93 141.35 135.35 137.12 5,228,165 -9.53(-6.50%)
Jul 28, 2020 145.85 147.80 145.37 146.65 2,037,390 +0.93(+0.64%)
Jul 27, 2020 145.25 146.64 144.16 145.72 1,432,594 +0.29(+0.20%)
Jul 24, 2020 147.58 148.00 144.90 145.43 988,300 -1.54(-1.05%)
Jul 23, 2020 147.57 148.97 146.28 146.97 1,056,260 -0.71(-0.48%)
Jul 22, 2020 148.20 148.20 146.74 147.68 1,096,153 +0.58(+0.39%)
Jul 21, 2020 147.86 149.34 146.43 147.10 1,157,692 -0.35(-0.24%)
Jul 20, 2020 147.58 148.31 145.65 147.45 1,246,644 -0.15(-0.10%)
Jul 17, 2020 147.26 148.40 145.81 147.60 1,050,300 +1.42(+0.97%)
Jul 16, 2020 147.34 147.66 145.38 146.18 1,199,777 -2.42(-1.63%)
Jul 15, 2020 145.94 149.30 145.76 148.60 1,675,135 +3.12(+2.14%)
Jul 14, 2020 145.48 145.59 142.11 145.48 2,524,600 +0.00(+0.00%)
Jul 13, 2020 147.50 149.13 145.07 145.48 1,576,884 -1.69(-1.15%)
Jul 10, 2020 145.00 147.30 144.63 147.17 928,400 +1.44(+0.99%)
Jul 09, 2020 147.58 147.58 144.11 145.73 1,347,088 -2.37(-1.60%)
Jul 08, 2020 147.00 148.22 146.27 148.10 1,291,860 +1.10(+0.75%)
Jul 07, 2020 149.98 150.99 146.71 147.00 1,298,265 -3.73(-2.47%)
Jul 06, 2020 152.44 152.66 150.06 150.73 1,469,660 +0.19(+0.13%)
Jul 02, 2020 150.81 152.13 149.96 150.54 1,216,700 +1.43(+0.96%)
Jul 01, 2020 149.22 150.45 148.63 149.11 1,381,308 +0.22(+0.15%)
Jun 30, 2020 147.45 149.57 146.10 148.89 1,656,033 +2.51(+1.71%)
Jun 29, 2020 146.26 147.00 144.23 146.38 1,024,973 +1.66(+1.15%)
Jun 26, 2020 147.26 147.45 143.91 144.72 2,566,800 -2.73(-1.85%)
Jun 25, 2020 144.50 147.71 143.84 147.45 1,156,169 +2.61(+1.80%)
Jun 24, 2020 148.89 149.59 144.28 144.84 1,837,003 -5.68(-3.77%)
Jun 23, 2020 151.62 152.15 150.11 150.52 1,744,100 +0.04(+0.03%)
Jun 22, 2020 148.50 150.57 147.34 150.48 1,736,798 +1.48(+0.99%)
Jun 19, 2020 154.33 155.00 148.63 149.00 2,247,000 -2.73(-1.80%)
Jun 18, 2020 149.74 151.82 148.90 151.73 1,234,353 +1.05(+0.70%)
Jun 17, 2020 151.59 152.58 150.09 150.68 1,231,071 -1.10(-0.72%)
Jun 16, 2020 152.21 153.31 149.05 151.78 1,662,066 +4.49(+3.05%)
Jun 15, 2020 142.81 148.45 142.44 147.29 1,754,743 +0.28(+0.19%)
Jun 12, 2020 147.50 148.98 143.09 147.01 2,726,000 +4.02(+2.81%)
Jun 11, 2020 152.96 154.21 142.81 142.99 2,922,149 -13.05(-8.36%)
Jun 10, 2020 157.73 158.21 153.95 156.04 1,690,794 -1.65(-1.05%)
Jun 09, 2020 160.75 160.75 157.02 157.69 1,885,666 -3.46(-2.15%)
Jun 08, 2020 159.36 161.30 158.29 161.15 2,270,380 +1.02(+0.64%)
Jun 05, 2020 154.30 161.05 153.57 160.13 3,344,800 +10.16(+6.77%)
Jun 04, 2020 149.88 151.95 149.15 149.97 2,086,399 -1.71(-1.13%)
Jun 03, 2020 149.80 152.24 148.96 151.68 2,100,270 +3.43(+2.31%)
Jun 02, 2020 145.41 148.32 145.01 148.25 2,880,879 +2.70(+1.86%)
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