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 (%)
Feb 28, 2020 153.41 159.45 150.53 154.74 4,585,800 -2.79(-1.77%)
Feb 27, 2020 164.06 165.97 157.46 157.53 2,843,335 -8.80(-5.29%)
Feb 26, 2020 169.00 170.80 166.23 166.33 2,319,738 -0.85(-0.51%)
Feb 25, 2020 174.65 175.49 166.90 167.18 2,606,430 -7.36(-4.22%)
Feb 24, 2020 175.78 177.18 173.90 174.54 2,026,829 -4.04(-2.26%)
Feb 21, 2020 179.80 180.43 177.35 178.58 3,538,400 -2.19(-1.21%)
Feb 20, 2020 180.67 181.75 178.50 180.77 1,501,578 -0.48(-0.26%)
Feb 19, 2020 180.50 181.74 180.19 181.25 1,626,375 +1.32(+0.73%)
Feb 18, 2020 181.36 182.32 179.74 179.93 1,512,243 -1.32(-0.73%)
Feb 14, 2020 180.16 181.28 179.40 181.25 1,566,500 +0.75(+0.42%)
Feb 13, 2020 177.47 180.99 177.07 180.50 1,913,906 +2.47(+1.39%)
Feb 12, 2020 178.69 180.85 176.90 178.03 2,622,477 +0.06(+0.03%)
Feb 11, 2020 180.25 180.25 177.79 177.97 1,584,176 -1.39(-0.77%)
Feb 10, 2020 178.66 179.82 178.31 179.36 2,153,756 +0.26(+0.15%)
Feb 07, 2020 179.78 179.90 178.49 179.10 2,311,500 -1.16(-0.64%)
Feb 06, 2020 179.75 180.47 178.80 180.26 1,600,799 +1.64(+0.92%)
Feb 05, 2020 178.37 179.01 176.81 178.62 2,675,204 +2.70(+1.53%)
Feb 04, 2020 176.67 178.07 174.80 175.92 3,423,414 +1.98(+1.14%)
Feb 03, 2020 173.88 175.17 172.99 173.94 2,162,827 +2.55(+1.49%)
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%)
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