Indicators

Automatic Data Processing (NQ: ADP )

244.96 +2.34 (+0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	115.83	116.81	115.18	116.75	2,817,718	+1.68(+1.46%)
Dec 28, 2018	115.84	116.88	113.76	115.07	1,870,767	-0.45(-0.39%)
Dec 27, 2018	111.81	115.54	110.83	115.52	2,417,491	+1.81(+1.59%)
Dec 26, 2018	109.77	113.78	108.10	113.71	2,606,625	+5.12(+4.72%)
Dec 24, 2018	111.32	112.42	108.48	108.59	1,511,168	-3.05(-2.73%)
Dec 21, 2018	115.53	117.50	111.46	111.63	4,885,019	-4.38(-3.78%)
Dec 20, 2018	115.52	116.76	114.21	116.02	4,190,812	-0.04(-0.03%)
Dec 19, 2018	115.69	119.44	114.73	116.05	3,926,890	+0.29(+0.25%)
Dec 18, 2018	119.11	119.75	115.22	115.76	7,383,896	-2.20(-1.86%)
Dec 17, 2018	119.92	121.03	117.21	117.96	4,047,782	-2.09(-1.74%)
Dec 14, 2018	121.73	122.35	119.85	120.05	2,209,028	-3.01(-2.45%)
Dec 13, 2018	124.28	124.28	121.77	123.06	2,101,840	-0.52(-0.42%)
Dec 12, 2018	126.16	126.28	123.47	123.58	2,898,365	-0.37(-0.30%)
Dec 11, 2018	125.47	126.04	122.81	123.95	2,473,491	+0.23(+0.19%)
Dec 10, 2018	123.63	124.21	121.02	123.72	1,875,194	+0.35(+0.29%)
Dec 07, 2018	125.90	127.06	122.80	123.36	3,196,759	-3.41(-2.69%)
Dec 06, 2018	125.63	126.81	122.44	126.77	3,726,616	-0.38(-0.30%)
Dec 04, 2018	130.19	130.77	126.77	127.15	4,538,983	-3.36(-2.58%)

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.