Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 139.41 144.90 136.79 140.62 5,046,279 -2.53(-1.77%)
Feb 27, 2020 149.09 150.82 143.09 143.16 3,128,846 -8.00(-5.29%)
Feb 26, 2020 153.58 155.21 151.06 151.15 2,552,672 -0.77(-0.51%)
Feb 25, 2020 158.71 159.48 151.67 151.93 2,868,152 -6.69(-4.22%)
Feb 24, 2020 159.74 161.01 158.03 158.61 2,230,351 -3.67(-2.26%)
Feb 21, 2020 163.39 163.97 161.17 162.28 3,893,705 -1.99(-1.21%)
Feb 20, 2020 164.18 165.16 162.21 164.28 1,652,357 -0.44(-0.26%)
Feb 19, 2020 164.03 165.16 163.75 164.71 1,789,686 +1.20(+0.73%)
Feb 18, 2020 164.81 165.68 163.34 163.51 1,664,093 -1.20(-0.73%)
Feb 14, 2020 163.72 164.74 163.03 164.71 1,723,798 +0.68(+0.42%)
Feb 13, 2020 161.28 164.47 160.91 164.03 2,106,089 +2.24(+1.39%)
Feb 12, 2020 162.38 164.35 160.76 161.78 2,885,810 +0.06(+0.03%)
Feb 11, 2020 163.80 163.80 161.57 161.73 1,743,249 -1.26(-0.77%)
Feb 10, 2020 162.36 163.41 162.04 162.99 2,370,023 +0.24(+0.15%)
Feb 07, 2020 163.38 163.48 162.20 162.76 2,543,607 -1.05(-0.64%)
Feb 06, 2020 163.35 164.00 162.48 163.81 1,761,541 +1.49(+0.92%)
Feb 05, 2020 162.09 162.68 160.68 162.32 2,943,832 +2.45(+1.54%)
Feb 04, 2020 160.55 161.82 158.85 159.87 3,767,173 +1.80(+1.14%)
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.