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 (%)
Nov 29, 2019	154.39	155.00	153.86	154.35	781,253	-0.63(-0.41%)
Nov 27, 2019	155.27	155.36	154.51	154.98	1,209,775	-0.13(-0.08%)
Nov 26, 2019	153.84	155.38	153.78	155.11	2,236,156	+1.28(+0.83%)
Nov 25, 2019	153.89	154.50	153.45	153.83	1,393,597	+0.50(+0.32%)
Nov 22, 2019	154.66	155.00	152.81	153.33	1,415,130	-0.19(-0.12%)
Nov 21, 2019	153.85	154.31	152.88	153.52	1,310,934	-0.65(-0.42%)
Nov 20, 2019	154.13	155.07	152.74	154.17	1,423,916	-0.46(-0.30%)
Nov 19, 2019	155.00	156.11	154.47	154.63	1,420,714	+0.33(+0.21%)
Nov 18, 2019	154.22	154.85	153.65	154.31	1,598,291	-0.40(-0.26%)
Nov 15, 2019	154.72	154.72	152.81	154.70	1,782,687	+0.93(+0.61%)
Nov 14, 2019	152.53	154.08	151.65	153.77	2,619,931	+1.05(+0.69%)
Nov 13, 2019	150.92	153.21	150.46	152.72	2,596,625	+2.37(+1.57%)
Nov 12, 2019	148.36	150.47	148.01	150.36	2,126,213	+2.66(+1.80%)
Nov 11, 2019	146.42	148.15	146.09	147.70	1,568,795	+0.62(+0.42%)
Nov 08, 2019	146.17	147.39	145.67	147.08	1,977,752	+0.57(+0.39%)
Nov 07, 2019	145.10	147.84	144.50	146.51	2,397,473	+2.21(+1.53%)
Nov 06, 2019	142.68	144.77	142.21	144.30	2,370,931	+2.39(+1.69%)
Nov 05, 2019	145.83	146.18	141.80	141.91	4,342,058	-4.40(-3.01%)
Nov 04, 2019	148.41	148.78	146.15	146.31	2,803,955	-0.99(-0.67%)

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.