Indicators

Automatic Data Processing (NQ: ADP )

243.24 -1.03 (-0.42%)

Streaming Delayed Price Updated: 9:36 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	132.64	133.97	132.54	133.39	1,904,796	+0.66(+0.50%)
Sep 27, 2018	132.61	133.03	132.24	132.72	1,080,991	+0.26(+0.19%)
Sep 26, 2018	131.96	133.67	131.81	132.47	1,946,762	+0.65(+0.49%)
Sep 25, 2018	132.50	133.32	129.70	131.82	3,121,573	-0.16(-0.12%)
Sep 24, 2018	132.44	132.90	131.66	131.98	1,491,787	-1.43(-1.07%)
Sep 21, 2018	132.52	133.70	131.73	133.40	4,782,662	+1.59(+1.21%)
Sep 20, 2018	130.68	132.00	130.47	131.81	1,206,494	+1.69(+1.30%)
Sep 19, 2018	130.76	131.00	129.76	130.12	1,362,207	-0.52(-0.40%)
Sep 18, 2018	130.38	131.13	130.18	130.64	1,273,675	+0.46(+0.35%)
Sep 17, 2018	130.75	131.30	130.02	130.18	1,325,264	-0.37(-0.28%)
Sep 14, 2018	130.15	130.98	129.81	130.55	1,199,195	+0.48(+0.37%)
Sep 13, 2018	130.14	130.52	129.70	130.07	1,187,117	+0.42(+0.33%)
Sep 12, 2018	129.53	129.91	129.08	129.65	1,684,762	+0.12(+0.09%)
Sep 11, 2018	129.69	129.93	129.04	129.53	1,073,565	-0.02(-0.01%)
Sep 10, 2018	129.91	130.04	129.03	129.55	1,210,566	+0.26(+0.20%)
Sep 07, 2018	129.04	130.18	128.87	129.30	2,084,903	-0.49(-0.37%)
Sep 06, 2018	128.46	129.84	127.78	129.78	1,869,808	+1.01(+0.78%)
Sep 05, 2018	128.23	128.92	127.27	128.78	2,232,042	+0.29(+0.23%)

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.