Indicators

Automatic Data Processing (NQ: ADP )

241.53 -2.74 (-1.12%)

Streaming Delayed Price Updated: 2:40 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	145.29	146.51	145.29	145.89	1,672,301	+0.89(+0.62%)
Sep 27, 2019	148.03	148.20	143.65	145.00	2,287,443	-2.57(-1.74%)
Sep 26, 2019	146.63	148.18	146.15	147.56	2,336,332	+1.44(+0.98%)
Sep 25, 2019	144.68	146.37	143.54	146.13	2,623,601	+1.49(+1.03%)
Sep 24, 2019	144.72	146.81	143.50	144.64	3,130,024	+0.30(+0.21%)
Sep 23, 2019	143.50	145.19	143.25	144.34	2,019,110	+0.36(+0.25%)
Sep 20, 2019	143.90	145.34	143.48	143.98	2,959,602	-0.04(-0.03%)
Sep 19, 2019	143.95	144.59	143.26	144.02	2,054,515	+1.43(+1.00%)
Sep 18, 2019	143.10	143.58	141.03	142.59	1,905,868	-0.96(-0.67%)
Sep 17, 2019	143.16	143.92	142.44	143.55	2,909,061	+0.60(+0.42%)
Sep 16, 2019	143.61	144.37	142.57	142.96	2,686,362	-1.42(-0.98%)
Sep 13, 2019	145.55	146.05	143.66	144.37	2,109,860	-0.61(-0.42%)
Sep 12, 2019	145.66	147.13	144.74	144.98	2,444,361	+0.05(+0.04%)
Sep 11, 2019	146.72	148.32	144.26	144.93	2,956,780	-2.87(-1.94%)
Sep 10, 2019	150.14	151.12	145.35	147.79	2,235,087	-3.35(-2.21%)
Sep 09, 2019	156.09	156.21	150.31	151.14	1,857,029	-4.68(-3.00%)
Sep 06, 2019	156.26	156.94	155.61	155.82	5,410,436	-0.02(-0.01%)
Sep 05, 2019	153.93	156.08	153.61	155.83	1,937,641	+3.20(+2.10%)
Sep 04, 2019	151.57	152.97	151.54	152.63	1,512,011	+2.25(+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.